From 49b13b9bec55e307167bbbc0f757147be1aaec09 Mon Sep 17 00:00:00 2001 From: ened Date: Mon, 21 Apr 2025 23:18:24 +0900 Subject: [PATCH] Update 2025-04-21 2740 candle_day --- 000020/day/candle-day-250.csv | 1 + 000040/day/candle-day-250.csv | 1 + 000050/day/candle-day-250.csv | 1 + 000070/day/candle-day-250.csv | 1 + 000080/day/candle-day-250.csv | 1 + 000100/day/candle-day-250.csv | 1 + 000120/day/candle-day-250.csv | 1 + 000140/day/candle-day-250.csv | 1 + 000150/day/candle-day-250.csv | 1 + 000180/day/candle-day-250.csv | 1 + 000210/day/candle-day-250.csv | 1 + 000220/day/candle-day-250.csv | 1 + 000230/day/candle-day-250.csv | 1 + 000240/day/candle-day-250.csv | 1 + 000250/day/candle-day-250.csv | 1 + 000270/day/candle-day-250.csv | 1 + 000300/day/candle-day-250.csv | 9 +-- 000320/day/candle-day-250.csv | 1 + 000370/day/candle-day-250.csv | 1 + 000390/day/candle-day-250.csv | 1 + 000400/day/candle-day-250.csv | 1 + 000430/day/candle-day-250.csv | 1 + 000440/day/candle-day-250.csv | 1 + 000480/day/candle-day-250.csv | 1 + 000490/day/candle-day-250.csv | 1 + 000500/day/candle-day-250.csv | 1 + 000520/day/candle-day-250.csv | 1 + 000540/day/candle-day-250.csv | 1 + 000590/day/candle-day-250.csv | 1 + 000640/day/candle-day-250.csv | 1 + 000650/day/candle-day-250.csv | 1 + 000660/day/candle-day-250.csv | 1 + 000670/day/candle-day-250.csv | 9 +-- 000680/day/candle-day-250.csv | 1 + 000700/day/candle-day-250.csv | 1 + 000720/day/candle-day-250.csv | 1 + 000760/day/candle-day-250.csv | 1 + 000810/day/candle-day-250.csv | 1 + 000850/day/candle-day-250.csv | 1 + 000860/day/candle-day-250.csv | 5 +- 000880/day/candle-day-250.csv | 1 + 000890/day/candle-day-250.csv | 1 + 000910/day/candle-day-250.csv | 1 + 000950/day/candle-day-250.csv | 1 + 000970/day/candle-day-250.csv | 1 + 000990/day/candle-day-250.csv | 1 + 001000/day/candle-day-250.csv | 1 + 001020/day/candle-day-250.csv | 1 + 001040/day/candle-day-250.csv | 1 + 001060/day/candle-day-250.csv | 1 + 001070/day/candle-day-250.csv | 1 + 001080/day/candle-day-250.csv | 1 + 001120/day/candle-day-250.csv | 1 + 001130/day/candle-day-250.csv | 1 + 001140/day/candle-day-250.csv | 9 +-- 001200/day/candle-day-250.csv | 1 + 001210/day/candle-day-250.csv | 1 + 001230/day/candle-day-250.csv | 1 + 001250/day/candle-day-250.csv | 1 + 001260/day/candle-day-250.csv | 1 + 001270/day/candle-day-250.csv | 1 + 001290/day/candle-day-250.csv | 1 + 001340/day/candle-day-250.csv | 1 + 001360/day/candle-day-250.csv | 1 + 001380/day/candle-day-250.csv | 1 + 001390/day/candle-day-250.csv | 1 + 001420/day/candle-day-250.csv | 1 + 001430/day/candle-day-250.csv | 1 + 001440/day/candle-day-250.csv | 1 + 001450/day/candle-day-250.csv | 1 + 001460/day/candle-day-250.csv | 1 + 001470/day/candle-day-250.csv | 9 +-- 001500/day/candle-day-250.csv | 1 + 001510/day/candle-day-250.csv | 1 + 001520/day/candle-day-250.csv | 1 + 001530/day/candle-day-250.csv | 1 + 001540/day/candle-day-250.csv | 1 + 001550/day/candle-day-250.csv | 1 + 001560/day/candle-day-250.csv | 1 + 001570/day/candle-day-250.csv | 9 +-- 001620/day/candle-day-250.csv | 1 + 001630/day/candle-day-250.csv | 1 + 001680/day/candle-day-250.csv | 1 + 001720/day/candle-day-250.csv | 1 + 001740/day/candle-day-250.csv | 1 + 001750/day/candle-day-250.csv | 1 + 001770/day/candle-day-250.csv | 1 + 001780/day/candle-day-250.csv | 1 + 001790/day/candle-day-250.csv | 1 + 001800/day/candle-day-250.csv | 1 + 001810/day/candle-day-250.csv | 1 + 001820/day/candle-day-250.csv | 1 + 001840/day/candle-day-250.csv | 9 +-- 001940/day/candle-day-250.csv | 1 + 002020/day/candle-day-250.csv | 1 + 002030/day/candle-day-250.csv | 1 + 002070/day/candle-day-250.csv | 1 + 002100/day/candle-day-250.csv | 1 + 002140/day/candle-day-250.csv | 1 + 002150/day/candle-day-250.csv | 1 + 002170/day/candle-day-250.csv | 1 + 002200/day/candle-day-250.csv | 1 + 002210/day/candle-day-250.csv | 1 + 002220/day/candle-day-250.csv | 1 + 002230/day/candle-day-250.csv | 1 + 002240/day/candle-day-250.csv | 1 + 002290/day/candle-day-250.csv | 1 + 002310/day/candle-day-250.csv | 1 + 002320/day/candle-day-250.csv | 1 + 002350/day/candle-day-250.csv | 1 + 002360/day/candle-day-250.csv | 1 + 002380/day/candle-day-250.csv | 1 + 002390/day/candle-day-250.csv | 1 + 002410/day/candle-day-250.csv | 9 +-- 002420/day/candle-day-250.csv | 1 + 002450/day/candle-day-250.csv | 1 + 002460/day/candle-day-250.csv | 1 + 002600/day/candle-day-250.csv | 1 + 002620/day/candle-day-250.csv | 1 + 002630/day/candle-day-250.csv | 1 + 002680/day/candle-day-250.csv | 1 + 002690/day/candle-day-250.csv | 1 + 002700/day/candle-day-250.csv | 1 + 002710/day/candle-day-250.csv | 1 + 002720/day/candle-day-250.csv | 1 + 002760/day/candle-day-250.csv | 1 + 002780/day/candle-day-250.csv | 1 + 002790/day/candle-day-250.csv | 1 + 002800/day/candle-day-250.csv | 1 + 002810/day/candle-day-250.csv | 1 + 002820/day/candle-day-250.csv | 1 + 002840/day/candle-day-250.csv | 1 + 002870/day/candle-day-250.csv | 1 + 002880/day/candle-day-250.csv | 1 + 002900/day/candle-day-250.csv | 1 + 002920/day/candle-day-250.csv | 1 + 002960/day/candle-day-250.csv | 1 + 002990/day/candle-day-250.csv | 1 + 003000/day/candle-day-250.csv | 1 + 003010/day/candle-day-250.csv | 1 + 003030/day/candle-day-250.csv | 1 + 003060/day/candle-day-250.csv | 1 + 003070/day/candle-day-250.csv | 1 + 003080/day/candle-day-250.csv | 1 + 003090/day/candle-day-250.csv | 1 + 003100/day/candle-day-250.csv | 1 + 003120/day/candle-day-250.csv | 1 + 003160/day/candle-day-250.csv | 1 + 003200/day/candle-day-250.csv | 1 + 003220/day/candle-day-250.csv | 1 + 003230/day/candle-day-250.csv | 1 + 003240/day/candle-day-250.csv | 1 + 003280/day/candle-day-250.csv | 1 + 003300/day/candle-day-250.csv | 1 + 003310/day/candle-day-250.csv | 1 + 003350/day/candle-day-250.csv | 1 + 003380/day/candle-day-250.csv | 1 + 003460/day/candle-day-250.csv | 1 + 003470/day/candle-day-250.csv | 1 + 003480/day/candle-day-250.csv | 1 + 003490/day/candle-day-250.csv | 1 + 003520/day/candle-day-250.csv | 1 + 003530/day/candle-day-250.csv | 1 + 003540/day/candle-day-250.csv | 1 + 003550/day/candle-day-250.csv | 1 + 003560/day/candle-day-250.csv | 9 +-- 003570/day/candle-day-250.csv | 1 + 003580/day/candle-day-250.csv | 1 + 003610/day/candle-day-250.csv | 1 + 003620/day/candle-day-250.csv | 9 +-- 003650/day/candle-day-250.csv | 1 + 003670/day/candle-day-250.csv | 1 + 003680/day/candle-day-250.csv | 1 + 003690/day/candle-day-250.csv | 1 + 003720/day/candle-day-250.csv | 1 + 003780/day/candle-day-250.csv | 1 + 003800/day/candle-day-250.csv | 1 + 003830/day/candle-day-250.csv | 1 + 003850/day/candle-day-250.csv | 1 + 003920/day/candle-day-250.csv | 1 + 003960/day/candle-day-250.csv | 1 + 004000/day/candle-day-250.csv | 1 + 004020/day/candle-day-250.csv | 1 + 004060/day/candle-day-250.csv | 1 + 004080/day/candle-day-250.csv | 1 + 004090/day/candle-day-250.csv | 1 + 004100/day/candle-day-250.csv | 1 + 004140/day/candle-day-250.csv | 1 + 004150/day/candle-day-250.csv | 1 + 004170/day/candle-day-250.csv | 1 + 004250/day/candle-day-250.csv | 1 + 004270/day/candle-day-250.csv | 1 + 004310/day/candle-day-250.csv | 1 + 004360/day/candle-day-250.csv | 1 + 004370/day/candle-day-250.csv | 1 + 004380/day/candle-day-250.csv | 1 + 004410/day/candle-day-250.csv | 1 + 004430/day/candle-day-250.csv | 1 + 004440/day/candle-day-250.csv | 1 + 004450/day/candle-day-250.csv | 1 + 004490/day/candle-day-250.csv | 1 + 004540/day/candle-day-250.csv | 1 + 004560/day/candle-day-250.csv | 1 + 004590/day/candle-day-250.csv | 1 + 004650/day/candle-day-250.csv | 1 + 004690/day/candle-day-250.csv | 1 + 004700/day/candle-day-250.csv | 1 + 004710/day/candle-day-250.csv | 1 + 004720/day/candle-day-250.csv | 1 + 004770/day/candle-day-250.csv | 1 + 004780/day/candle-day-250.csv | 1 + 004800/day/candle-day-250.csv | 1 + 004830/day/candle-day-250.csv | 1 + 004840/day/candle-day-250.csv | 1 + 004870/day/candle-day-250.csv | 1 + 004890/day/candle-day-250.csv | 1 + 004910/day/candle-day-250.csv | 1 + 004920/day/candle-day-250.csv | 1 + 004960/day/candle-day-250.csv | 1 + 004970/day/candle-day-250.csv | 1 + 004980/day/candle-day-250.csv | 1 + 004990/day/candle-day-250.csv | 1 + 005010/day/candle-day-250.csv | 1 + 005030/day/candle-day-250.csv | 9 +-- 005070/day/candle-day-250.csv | 1 + 005090/day/candle-day-250.csv | 1 + 005110/day/candle-day-250.csv | 9 +-- 005160/day/candle-day-250.csv | 1 + 005180/day/candle-day-250.csv | 1 + 005250/day/candle-day-250.csv | 1 + 005290/day/candle-day-250.csv | 1 + 005300/day/candle-day-250.csv | 1 + 005320/day/candle-day-250.csv | 1 + 005360/day/candle-day-250.csv | 1 + 005380/day/candle-day-250.csv | 1 + 005390/day/candle-day-250.csv | 1 + 005420/day/candle-day-250.csv | 1 + 005430/day/candle-day-250.csv | 1 + 005440/day/candle-day-250.csv | 1 + 005490/day/candle-day-250.csv | 1 + 005500/day/candle-day-250.csv | 1 + 005610/day/candle-day-250.csv | 1 + 005670/day/candle-day-250.csv | 1 + 005680/day/candle-day-250.csv | 1 + 005690/day/candle-day-250.csv | 1 + 005710/day/candle-day-250.csv | 1 + 005720/day/candle-day-250.csv | 1 + 005740/day/candle-day-250.csv | 1 + 005750/day/candle-day-250.csv | 1 + 005800/day/candle-day-250.csv | 1 + 005810/day/candle-day-250.csv | 1 + 005820/day/candle-day-250.csv | 1 + 005830/day/candle-day-250.csv | 1 + 005850/day/candle-day-250.csv | 1 + 005860/day/candle-day-250.csv | 1 + 005870/day/candle-day-250.csv | 1 + 005880/day/candle-day-250.csv | 1 + 005930/day/candle-day-250.csv | 1 + 005940/day/candle-day-250.csv | 1 + 005950/day/candle-day-250.csv | 1 + 005960/day/candle-day-250.csv | 1 + 005990/day/candle-day-250.csv | 1 + 006040/day/candle-day-250.csv | 1 + 006050/day/candle-day-250.csv | 1 + 006060/day/candle-day-250.csv | 1 + 006090/day/candle-day-250.csv | 1 + 006110/day/candle-day-250.csv | 1 + 006120/day/candle-day-250.csv | 1 + 006140/day/candle-day-250.csv | 1 + 006200/day/candle-day-250.csv | 1 + 006220/day/candle-day-250.csv | 1 + 006260/day/candle-day-250.csv | 1 + 006280/day/candle-day-250.csv | 1 + 006340/day/candle-day-250.csv | 1 + 006360/day/candle-day-250.csv | 1 + 006370/day/candle-day-250.csv | 1 + 006380/day/candle-day-250.csv | 9 +-- 006390/day/candle-day-250.csv | 1 + 006400/day/candle-day-250.csv | 1 + 006490/day/candle-day-250.csv | 1 + 006570/day/candle-day-250.csv | 1 + 006620/day/candle-day-250.csv | 1 + 006650/day/candle-day-250.csv | 1 + 006660/day/candle-day-250.csv | 1 + 006730/day/candle-day-250.csv | 1 + 006740/day/candle-day-250.csv | 1 + 006800/day/candle-day-250.csv | 1 + 006840/day/candle-day-250.csv | 1 + 006880/day/candle-day-250.csv | 1 + 006890/day/candle-day-250.csv | 1 + 006910/day/candle-day-250.csv | 1 + 006920/day/candle-day-250.csv | 1 + 006980/day/candle-day-250.csv | 1 + 007070/day/candle-day-250.csv | 1 + 007110/day/candle-day-250.csv | 1 + 007120/day/candle-day-250.csv | 1 + 007160/day/candle-day-250.csv | 1 + 007210/day/candle-day-250.csv | 1 + 007280/day/candle-day-250.csv | 1 + 007310/day/candle-day-250.csv | 1 + 007330/day/candle-day-250.csv | 1 + 007340/day/candle-day-250.csv | 1 + 007370/day/candle-day-250.csv | 1 + 007390/day/candle-day-250.csv | 1 + 007460/day/candle-day-250.csv | 1 + 007530/day/candle-day-250.csv | 1 + 007540/day/candle-day-250.csv | 1 + 007570/day/candle-day-250.csv | 1 + 007590/day/candle-day-250.csv | 1 + 007610/day/candle-day-250.csv | 9 +-- 007660/day/candle-day-250.csv | 1 + 007680/day/candle-day-250.csv | 1 + 007690/day/candle-day-250.csv | 1 + 007700/day/candle-day-250.csv | 1 + 007720/day/candle-day-250.csv | 1 + 007770/day/candle-day-250.csv | 1 + 007810/day/candle-day-250.csv | 1 + 007820/day/candle-day-250.csv | 1 + 007860/day/candle-day-250.csv | 1 + 007980/day/candle-day-250.csv | 1 + 008040/day/candle-day-250.csv | 1 + 008060/day/candle-day-250.csv | 1 + 008110/day/candle-day-250.csv | 9 +-- 008250/day/candle-day-250.csv | 1 + 008260/day/candle-day-250.csv | 1 + 008290/day/candle-day-250.csv | 1 + 008350/day/candle-day-250.csv | 1 + 008370/day/candle-day-250.csv | 1 + 008420/day/candle-day-250.csv | 1 + 008470/day/candle-day-250.csv | 1 + 008490/day/candle-day-250.csv | 1 + 008500/day/candle-day-250.csv | 1 + 008600/day/candle-day-250.csv | 1 + 008700/day/candle-day-250.csv | 1 + 008730/day/candle-day-250.csv | 1 + 008770/day/candle-day-250.csv | 1 + 008830/day/candle-day-250.csv | 1 + 008870/day/candle-day-250.csv | 1 + 008930/day/candle-day-250.csv | 1 + 008970/day/candle-day-250.csv | 1 + 009070/day/candle-day-250.csv | 1 + 009140/day/candle-day-250.csv | 1 + 009150/day/candle-day-250.csv | 1 + 009160/day/candle-day-250.csv | 1 + 009180/day/candle-day-250.csv | 1 + 009190/day/candle-day-250.csv | 1 + 009200/day/candle-day-250.csv | 1 + 009240/day/candle-day-250.csv | 1 + 009270/day/candle-day-250.csv | 1 + 009290/day/candle-day-250.csv | 1 + 009300/day/candle-day-250.csv | 1 + 009310/day/candle-day-250.csv | 9 +-- 009320/day/candle-day-250.csv | 1 + 009410/day/candle-day-250.csv | 1 + 009420/day/candle-day-250.csv | 1 + 009440/day/candle-day-250.csv | 9 +-- 009450/day/candle-day-250.csv | 1 + 009460/day/candle-day-250.csv | 1 + 009470/day/candle-day-250.csv | 1 + 009520/day/candle-day-250.csv | 1 + 009540/day/candle-day-250.csv | 1 + 009580/day/candle-day-250.csv | 1 + 009620/day/candle-day-250.csv | 1 + 009680/day/candle-day-250.csv | 1 + 009730/day/candle-day-250.csv | 1 + 009770/day/candle-day-250.csv | 1 + 009780/day/candle-day-250.csv | 1 + 009810/day/candle-day-250.csv | 1 + 009830/day/candle-day-250.csv | 1 + 009900/day/candle-day-250.csv | 1 + 009970/day/candle-day-250.csv | 1 + 010040/day/candle-day-250.csv | 1 + 010060/day/candle-day-250.csv | 1 + 010100/day/candle-day-250.csv | 1 + 010120/day/candle-day-250.csv | 1 + 010130/day/candle-day-250.csv | 1 + 010140/day/candle-day-250.csv | 1 + 010170/day/candle-day-250.csv | 1 + 010240/day/candle-day-250.csv | 1 + 010280/day/candle-day-250.csv | 1 + 010400/day/candle-day-250.csv | 1 + 010420/day/candle-day-250.csv | 1 + 010470/day/candle-day-250.csv | 1 + 010580/day/candle-day-250.csv | 1 + 010600/day/candle-day-250.csv | 9 +-- 010620/day/candle-day-250.csv | 1 + 010640/day/candle-day-250.csv | 1 + 010660/day/candle-day-250.csv | 1 + 010690/day/candle-day-250.csv | 1 + 010770/day/candle-day-250.csv | 1 + 010780/day/candle-day-250.csv | 1 + 010820/day/candle-day-250.csv | 1 + 010950/day/candle-day-250.csv | 1 + 010960/day/candle-day-250.csv | 1 + 011000/day/candle-day-250.csv | 1 + 011040/day/candle-day-250.csv | 1 + 011070/day/candle-day-250.csv | 1 + 011080/day/candle-day-250.csv | 127 +++++++++++++++++----------------- 011090/day/candle-day-250.csv | 1 + 011150/day/candle-day-250.csv | 1 + 011170/day/candle-day-250.csv | 1 + 011200/day/candle-day-250.csv | 1 + 011210/day/candle-day-250.csv | 1 + 011230/day/candle-day-250.csv | 1 + 011280/day/candle-day-250.csv | 1 + 011300/day/candle-day-250.csv | 1 + 011320/day/candle-day-250.csv | 1 + 011330/day/candle-day-250.csv | 1 + 011370/day/candle-day-250.csv | 1 + 011390/day/candle-day-250.csv | 1 + 011420/day/candle-day-250.csv | 1 + 011500/day/candle-day-250.csv | 1 + 011560/day/candle-day-250.csv | 1 + 011690/day/candle-day-250.csv | 1 + 011700/day/candle-day-250.csv | 1 + 011760/day/candle-day-250.csv | 1 + 011780/day/candle-day-250.csv | 1 + 011790/day/candle-day-250.csv | 1 + 011810/day/candle-day-250.csv | 1 + 011930/day/candle-day-250.csv | 1 + 012030/day/candle-day-250.csv | 1 + 012160/day/candle-day-250.csv | 1 + 012170/day/candle-day-250.csv | 1 + 012200/day/candle-day-250.csv | 1 + 012210/day/candle-day-250.csv | 7 +- 012280/day/candle-day-250.csv | 1 + 012320/day/candle-day-250.csv | 1 + 012330/day/candle-day-250.csv | 1 + 012340/day/candle-day-250.csv | 1 + 012450/day/candle-day-250.csv | 1 + 012510/day/candle-day-250.csv | 1 + 012600/day/candle-day-250.csv | 9 +-- 012610/day/candle-day-250.csv | 1 + 012620/day/candle-day-250.csv | 1 + 012630/day/candle-day-250.csv | 1 + 012690/day/candle-day-250.csv | 1 + 012700/day/candle-day-250.csv | 1 + 012750/day/candle-day-250.csv | 1 + 012790/day/candle-day-250.csv | 1 + 012800/day/candle-day-250.csv | 1 + 012860/day/candle-day-250.csv | 1 + 013000/day/candle-day-250.csv | 1 + 013030/day/candle-day-250.csv | 1 + 013120/day/candle-day-250.csv | 1 + 013310/day/candle-day-250.csv | 1 + 013360/day/candle-day-250.csv | 1 + 013520/day/candle-day-250.csv | 1 + 013570/day/candle-day-250.csv | 1 + 013580/day/candle-day-250.csv | 1 + 013700/day/candle-day-250.csv | 1 + 013720/day/candle-day-250.csv | 1 + 013810/day/candle-day-250.csv | 1 + 013870/day/candle-day-250.csv | 1 + 013890/day/candle-day-250.csv | 1 + 013990/day/candle-day-250.csv | 1 + 014100/day/candle-day-250.csv | 1 + 014130/day/candle-day-250.csv | 1 + 014160/day/candle-day-250.csv | 1 + 014190/day/candle-day-250.csv | 1 + 014200/day/candle-day-250.csv | 9 +-- 014280/day/candle-day-250.csv | 1 + 014440/day/candle-day-250.csv | 1 + 014470/day/candle-day-250.csv | 1 + 014530/day/candle-day-250.csv | 1 + 014570/day/candle-day-250.csv | 1 + 014580/day/candle-day-250.csv | 1 + 014620/day/candle-day-250.csv | 1 + 014680/day/candle-day-250.csv | 1 + 014710/day/candle-day-250.csv | 1 + 014790/day/candle-day-250.csv | 1 + 014820/day/candle-day-250.csv | 1 + 014830/day/candle-day-250.csv | 1 + 014910/day/candle-day-250.csv | 1 + 014940/day/candle-day-250.csv | 1 + 014970/day/candle-day-250.csv | 1 + 014990/day/candle-day-250.csv | 1 + 015020/day/candle-day-250.csv | 1 + 015230/day/candle-day-250.csv | 1 + 015260/day/candle-day-250.csv | 1 + 015360/day/candle-day-250.csv | 1 + 015590/day/candle-day-250.csv | 9 +-- 015710/day/candle-day-250.csv | 1 + 015750/day/candle-day-250.csv | 1 + 015760/day/candle-day-250.csv | 1 + 015860/day/candle-day-250.csv | 1 + 015890/day/candle-day-250.csv | 1 + 016090/day/candle-day-250.csv | 1 + 016100/day/candle-day-250.csv | 1 + 016250/day/candle-day-250.csv | 1 + 016360/day/candle-day-250.csv | 1 + 016380/day/candle-day-250.csv | 1 + 016450/day/candle-day-250.csv | 1 + 016580/day/candle-day-250.csv | 1 + 016590/day/candle-day-250.csv | 1 + 016600/day/candle-day-250.csv | 1 + 016610/day/candle-day-250.csv | 1 + 016670/day/candle-day-250.csv | 1 + 016710/day/candle-day-250.csv | 1 + 016740/day/candle-day-250.csv | 1 + 016790/day/candle-day-250.csv | 9 +-- 016800/day/candle-day-250.csv | 1 + 016880/day/candle-day-250.csv | 1 + 016920/day/candle-day-250.csv | 1 + 017000/day/candle-day-250.csv | 1 + 017040/day/candle-day-250.csv | 1 + 017180/day/candle-day-250.csv | 1 + 017250/day/candle-day-250.csv | 1 + 017370/day/candle-day-250.csv | 1 + 017390/day/candle-day-250.csv | 1 + 017480/day/candle-day-250.csv | 1 + 017510/day/candle-day-250.csv | 1 + 017550/day/candle-day-250.csv | 1 + 017650/day/candle-day-250.csv | 1 + 017670/day/candle-day-250.csv | 1 + 017800/day/candle-day-250.csv | 1 + 017810/day/candle-day-250.csv | 1 + 017860/day/candle-day-250.csv | 1 + 017890/day/candle-day-250.csv | 1 + 017900/day/candle-day-250.csv | 1 + 017940/day/candle-day-250.csv | 1 + 017960/day/candle-day-250.csv | 1 + 018000/day/candle-day-250.csv | 1 + 018120/day/candle-day-250.csv | 1 + 018250/day/candle-day-250.csv | 1 + 018260/day/candle-day-250.csv | 1 + 018290/day/candle-day-250.csv | 1 + 018310/day/candle-day-250.csv | 1 + 018470/day/candle-day-250.csv | 1 + 018500/day/candle-day-250.csv | 1 + 018620/day/candle-day-250.csv | 1 + 018670/day/candle-day-250.csv | 1 + 018680/day/candle-day-250.csv | 1 + 018700/day/candle-day-250.csv | 1 + 018880/day/candle-day-250.csv | 1 + 019010/day/candle-day-250.csv | 1 + 019170/day/candle-day-250.csv | 1 + 019180/day/candle-day-250.csv | 1 + 019210/day/candle-day-250.csv | 1 + 019440/day/candle-day-250.csv | 1 + 019490/day/candle-day-250.csv | 1 + 019540/day/candle-day-250.csv | 1 + 019550/day/candle-day-250.csv | 1 + 019570/day/candle-day-250.csv | 1 + 019590/day/candle-day-250.csv | 9 +-- 019660/day/candle-day-250.csv | 9 +-- 019680/day/candle-day-250.csv | 1 + 019770/day/candle-day-250.csv | 1 + 019990/day/candle-day-250.csv | 1 + 020000/day/candle-day-250.csv | 1 + 020120/day/candle-day-250.csv | 1 + 020150/day/candle-day-250.csv | 1 + 020180/day/candle-day-250.csv | 1 + 020400/day/candle-day-250.csv | 1 + 020560/day/candle-day-250.csv | 1 + 020710/day/candle-day-250.csv | 5 +- 020760/day/candle-day-250.csv | 1 + 021040/day/candle-day-250.csv | 1 + 021050/day/candle-day-250.csv | 1 + 021080/day/candle-day-250.csv | 1 + 021240/day/candle-day-250.csv | 1 + 021320/day/candle-day-250.csv | 1 + 021650/day/candle-day-250.csv | 1 + 021820/day/candle-day-250.csv | 1 + 021880/day/candle-day-250.csv | 1 + 022100/day/candle-day-250.csv | 1 + 022220/day/candle-day-250.csv | 1 + 023000/day/candle-day-250.csv | 1 + 023150/day/candle-day-250.csv | 1 + 023160/day/candle-day-250.csv | 1 + 023350/day/candle-day-250.csv | 1 + 023410/day/candle-day-250.csv | 1 + 023440/day/candle-day-250.csv | 1 + 023450/day/candle-day-250.csv | 1 + 023460/day/candle-day-250.csv | 9 +-- 023530/day/candle-day-250.csv | 1 + 023590/day/candle-day-250.csv | 1 + 023600/day/candle-day-250.csv | 1 + 023760/day/candle-day-250.csv | 1 + 023770/day/candle-day-250.csv | 1 + 023790/day/candle-day-250.csv | 1 + 023800/day/candle-day-250.csv | 1 + 023810/day/candle-day-250.csv | 1 + 023900/day/candle-day-250.csv | 1 + 023910/day/candle-day-250.csv | 1 + 023960/day/candle-day-250.csv | 1 + 024060/day/candle-day-250.csv | 1 + 024070/day/candle-day-250.csv | 1 + 024090/day/candle-day-250.csv | 1 + 024110/day/candle-day-250.csv | 1 + 024120/day/candle-day-250.csv | 1 + 024720/day/candle-day-250.csv | 1 + 024740/day/candle-day-250.csv | 1 + 024800/day/candle-day-250.csv | 1 + 024810/day/candle-day-250.csv | 9 +-- 024830/day/candle-day-250.csv | 1 + 024840/day/candle-day-250.csv | 1 + 024850/day/candle-day-250.csv | 1 + 024880/day/candle-day-250.csv | 1 + 024890/day/candle-day-250.csv | 1 + 024900/day/candle-day-250.csv | 1 + 024910/day/candle-day-250.csv | 1 + 024940/day/candle-day-250.csv | 1 + 024950/day/candle-day-250.csv | 1 + 025000/day/candle-day-250.csv | 1 + 025320/day/candle-day-250.csv | 1 + 025440/day/candle-day-250.csv | 1 + 025530/day/candle-day-250.csv | 1 + 025540/day/candle-day-250.csv | 1 + 025550/day/candle-day-250.csv | 1 + 025560/day/candle-day-250.csv | 1 + 025620/day/candle-day-250.csv | 1 + 025750/day/candle-day-250.csv | 1 + 025770/day/candle-day-250.csv | 1 + 025820/day/candle-day-250.csv | 1 + 025860/day/candle-day-250.csv | 1 + 025870/day/candle-day-250.csv | 1 + 025880/day/candle-day-250.csv | 1 + 025890/day/candle-day-250.csv | 1 + 025900/day/candle-day-250.csv | 1 + 025950/day/candle-day-250.csv | 1 + 025980/day/candle-day-250.csv | 1 + 026040/day/candle-day-250.csv | 1 + 026150/day/candle-day-250.csv | 1 + 026890/day/candle-day-250.csv | 1 + 026910/day/candle-day-250.csv | 1 + 026940/day/candle-day-250.csv | 1 + 026960/day/candle-day-250.csv | 1 + 027040/day/candle-day-250.csv | 9 +-- 027050/day/candle-day-250.csv | 1 + 027360/day/candle-day-250.csv | 1 + 027410/day/candle-day-250.csv | 1 + 027580/day/candle-day-250.csv | 1 + 027710/day/candle-day-250.csv | 1 + 027740/day/candle-day-250.csv | 1 + 027830/day/candle-day-250.csv | 1 + 027970/day/candle-day-250.csv | 1 + 028050/day/candle-day-250.csv | 1 + 028080/day/candle-day-250.csv | 1 + 028100/day/candle-day-250.csv | 1 + 028260/day/candle-day-250.csv | 1 + 028300/day/candle-day-250.csv | 1 + 028670/day/candle-day-250.csv | 1 + 029460/day/candle-day-250.csv | 1 + 029480/day/candle-day-250.csv | 1 + 029530/day/candle-day-250.csv | 1 + 029780/day/candle-day-250.csv | 1 + 029960/day/candle-day-250.csv | 1 + 030000/day/candle-day-250.csv | 1 + 030190/day/candle-day-250.csv | 1 + 030200/day/candle-day-250.csv | 1 + 030210/day/candle-day-250.csv | 1 + 030350/day/candle-day-250.csv | 9 +-- 030520/day/candle-day-250.csv | 1 + 030530/day/candle-day-250.csv | 1 + 030610/day/candle-day-250.csv | 1 + 030720/day/candle-day-250.csv | 1 + 030960/day/candle-day-250.csv | 1 + 031210/day/candle-day-250.csv | 1 + 031310/day/candle-day-250.csv | 1 + 031330/day/candle-day-250.csv | 1 + 031430/day/candle-day-250.csv | 1 + 031440/day/candle-day-250.csv | 1 + 031510/day/candle-day-250.csv | 1 + 031820/day/candle-day-250.csv | 1 + 031860/day/candle-day-250.csv | 1 + 031980/day/candle-day-250.csv | 1 + 032080/day/candle-day-250.csv | 1 + 032190/day/candle-day-250.csv | 1 + 032280/day/candle-day-250.csv | 1 + 032300/day/candle-day-250.csv | 1 + 032350/day/candle-day-250.csv | 1 + 032500/day/candle-day-250.csv | 1 + 032540/day/candle-day-250.csv | 1 + 032560/day/candle-day-250.csv | 1 + 032580/day/candle-day-250.csv | 1 + 032620/day/candle-day-250.csv | 1 + 032640/day/candle-day-250.csv | 1 + 032680/day/candle-day-250.csv | 1 + 032750/day/candle-day-250.csv | 1 + 032790/day/candle-day-250.csv | 1 + 032800/day/candle-day-250.csv | 1 + 032820/day/candle-day-250.csv | 1 + 032830/day/candle-day-250.csv | 1 + 032850/day/candle-day-250.csv | 1 + 032860/day/candle-day-250.csv | 1 + 032940/day/candle-day-250.csv | 1 + 032960/day/candle-day-250.csv | 1 + 032980/day/candle-day-250.csv | 9 +-- 033050/day/candle-day-250.csv | 1 + 033100/day/candle-day-250.csv | 1 + 033130/day/candle-day-250.csv | 1 + 033160/day/candle-day-250.csv | 1 + 033170/day/candle-day-250.csv | 1 + 033180/day/candle-day-250.csv | 9 +-- 033200/day/candle-day-250.csv | 1 + 033230/day/candle-day-250.csv | 1 + 033240/day/candle-day-250.csv | 1 + 033250/day/candle-day-250.csv | 1 + 033270/day/candle-day-250.csv | 1 + 033290/day/candle-day-250.csv | 1 + 033310/day/candle-day-250.csv | 1 + 033320/day/candle-day-250.csv | 1 + 033340/day/candle-day-250.csv | 1 + 033500/day/candle-day-250.csv | 1 + 033530/day/candle-day-250.csv | 1 + 033540/day/candle-day-250.csv | 1 + 033560/day/candle-day-250.csv | 1 + 033640/day/candle-day-250.csv | 1 + 033780/day/candle-day-250.csv | 1 + 033790/day/candle-day-250.csv | 1 + 033830/day/candle-day-250.csv | 1 + 033920/day/candle-day-250.csv | 1 + 034020/day/candle-day-250.csv | 1 + 034120/day/candle-day-250.csv | 1 + 034220/day/candle-day-250.csv | 1 + 034230/day/candle-day-250.csv | 1 + 034310/day/candle-day-250.csv | 1 + 034590/day/candle-day-250.csv | 1 + 034730/day/candle-day-250.csv | 1 + 034810/day/candle-day-250.csv | 1 + 034830/day/candle-day-250.csv | 1 + 034940/day/candle-day-250.csv | 1 + 034950/day/candle-day-250.csv | 1 + 035000/day/candle-day-250.csv | 1 + 035080/day/candle-day-250.csv | 1 + 035150/day/candle-day-250.csv | 1 + 035200/day/candle-day-250.csv | 1 + 035250/day/candle-day-250.csv | 1 + 035290/day/candle-day-250.csv | 1 + 035420/day/candle-day-250.csv | 1 + 035460/day/candle-day-250.csv | 1 + 035510/day/candle-day-250.csv | 1 + 035600/day/candle-day-250.csv | 1 + 035610/day/candle-day-250.csv | 1 + 035620/day/candle-day-250.csv | 1 + 035720/day/candle-day-250.csv | 1 + 035760/day/candle-day-250.csv | 1 + 035810/day/candle-day-250.csv | 1 + 035890/day/candle-day-250.csv | 1 + 035900/day/candle-day-250.csv | 1 + 036000/day/candle-day-250.csv | 1 + 036010/day/candle-day-250.csv | 1 + 036030/day/candle-day-250.csv | 1 + 036090/day/candle-day-250.csv | 1 + 036120/day/candle-day-250.csv | 1 + 036170/day/candle-day-250.csv | 1 + 036180/day/candle-day-250.csv | 9 +-- 036190/day/candle-day-250.csv | 1 + 036200/day/candle-day-250.csv | 1 + 036220/day/candle-day-250.csv | 1 + 036420/day/candle-day-250.csv | 1 + 036460/day/candle-day-250.csv | 1 + 036480/day/candle-day-250.csv | 1 + 036530/day/candle-day-250.csv | 1 + 036540/day/candle-day-250.csv | 1 + 036560/day/candle-day-250.csv | 1 + 036570/day/candle-day-250.csv | 1 + 036580/day/candle-day-250.csv | 1 + 036620/day/candle-day-250.csv | 1 + 036630/day/candle-day-250.csv | 9 +-- 036640/day/candle-day-250.csv | 1 + 036670/day/candle-day-250.csv | 1 + 036690/day/candle-day-250.csv | 9 +-- 036710/day/candle-day-250.csv | 1 + 036800/day/candle-day-250.csv | 1 + 036810/day/candle-day-250.csv | 1 + 036830/day/candle-day-250.csv | 1 + 036890/day/candle-day-250.csv | 1 + 036930/day/candle-day-250.csv | 1 + 037030/day/candle-day-250.csv | 1 + 037070/day/candle-day-250.csv | 1 + 037230/day/candle-day-250.csv | 1 + 037270/day/candle-day-250.csv | 1 + 037330/day/candle-day-250.csv | 1 + 037350/day/candle-day-250.csv | 1 + 037370/day/candle-day-250.csv | 1 + 037400/day/candle-day-250.csv | 1 + 037440/day/candle-day-250.csv | 1 + 037460/day/candle-day-250.csv | 1 + 037560/day/candle-day-250.csv | 1 + 037710/day/candle-day-250.csv | 1 + 037760/day/candle-day-250.csv | 1 + 037950/day/candle-day-250.csv | 1 + 038010/day/candle-day-250.csv | 1 + 038060/day/candle-day-250.csv | 1 + 038070/day/candle-day-250.csv | 1 + 038110/day/candle-day-250.csv | 1 + 038290/day/candle-day-250.csv | 1 + 038390/day/candle-day-250.csv | 1 + 038460/day/candle-day-250.csv | 1 + 038500/day/candle-day-250.csv | 1 + 038530/day/candle-day-250.csv | 1 + 038540/day/candle-day-250.csv | 1 + 038620/day/candle-day-250.csv | 1 + 038680/day/candle-day-250.csv | 1 + 038870/day/candle-day-250.csv | 1 + 038880/day/candle-day-250.csv | 1 + 038950/day/candle-day-250.csv | 1 + 039010/day/candle-day-250.csv | 1 + 039020/day/candle-day-250.csv | 1 + 039030/day/candle-day-250.csv | 1 + 039130/day/candle-day-250.csv | 1 + 039200/day/candle-day-250.csv | 1 + 039240/day/candle-day-250.csv | 1 + 039290/day/candle-day-250.csv | 1 + 039310/day/candle-day-250.csv | 1 + 039340/day/candle-day-250.csv | 1 + 039420/day/candle-day-250.csv | 1 + 039440/day/candle-day-250.csv | 1 + 039490/day/candle-day-250.csv | 1 + 039560/day/candle-day-250.csv | 1 + 039570/day/candle-day-250.csv | 1 + 039610/day/candle-day-250.csv | 1 + 039740/day/candle-day-250.csv | 1 + 039830/day/candle-day-250.csv | 1 + 039840/day/candle-day-250.csv | 1 + 039860/day/candle-day-250.csv | 1 + 039980/day/candle-day-250.csv | 1 + 040160/day/candle-day-250.csv | 1 + 040300/day/candle-day-250.csv | 1 + 040350/day/candle-day-250.csv | 1 + 040420/day/candle-day-250.csv | 1 + 040610/day/candle-day-250.csv | 1 + 040910/day/candle-day-250.csv | 1 + 041020/day/candle-day-250.csv | 1 + 041190/day/candle-day-250.csv | 1 + 041440/day/candle-day-250.csv | 1 + 041460/day/candle-day-250.csv | 1 + 041510/day/candle-day-250.csv | 1 + 041520/day/candle-day-250.csv | 1 + 041590/day/candle-day-250.csv | 9 +-- 041650/day/candle-day-250.csv | 1 + 041830/day/candle-day-250.csv | 1 + 041910/day/candle-day-250.csv | 1 + 041920/day/candle-day-250.csv | 1 + 041930/day/candle-day-250.csv | 1 + 041960/day/candle-day-250.csv | 1 + 042000/day/candle-day-250.csv | 1 + 042040/day/candle-day-250.csv | 1 + 042110/day/candle-day-250.csv | 1 + 042370/day/candle-day-250.csv | 1 + 042420/day/candle-day-250.csv | 1 + 042500/day/candle-day-250.csv | 1 + 042510/day/candle-day-250.csv | 9 +-- 042520/day/candle-day-250.csv | 1 + 042600/day/candle-day-250.csv | 1 + 042660/day/candle-day-250.csv | 1 + 042670/day/candle-day-250.csv | 1 + 042700/day/candle-day-250.csv | 1 + 042940/day/candle-day-250.csv | 1 + 043090/day/candle-day-250.csv | 9 +-- 043100/day/candle-day-250.csv | 1 + 043150/day/candle-day-250.csv | 1 + 043200/day/candle-day-250.csv | 1 + 043220/day/candle-day-250.csv | 9 +-- 043260/day/candle-day-250.csv | 1 + 043340/day/candle-day-250.csv | 1 + 043360/day/candle-day-250.csv | 1 + 043370/day/candle-day-250.csv | 1 + 043590/day/candle-day-250.csv | 1 + 043610/day/candle-day-250.csv | 1 + 043650/day/candle-day-250.csv | 1 + 043710/day/candle-day-250.csv | 1 + 043910/day/candle-day-250.csv | 1 + 044060/day/candle-day-250.csv | 9 +-- 044180/day/candle-day-250.csv | 1 + 044340/day/candle-day-250.csv | 1 + 044380/day/candle-day-250.csv | 1 + 044450/day/candle-day-250.csv | 1 + 044480/day/candle-day-250.csv | 1 + 044490/day/candle-day-250.csv | 1 + 044780/day/candle-day-250.csv | 1 + 044820/day/candle-day-250.csv | 1 + 044960/day/candle-day-250.csv | 1 + 044990/day/candle-day-250.csv | 1 + 045060/day/candle-day-250.csv | 1 + 045100/day/candle-day-250.csv | 1 + 045300/day/candle-day-250.csv | 1 + 045340/day/candle-day-250.csv | 1 + 045390/day/candle-day-250.csv | 1 + 045510/day/candle-day-250.csv | 1 + 045520/day/candle-day-250.csv | 1 + 045660/day/candle-day-250.csv | 1 + 045970/day/candle-day-250.csv | 1 + 046070/day/candle-day-250.csv | 9 +-- 046120/day/candle-day-250.csv | 1 + 046210/day/candle-day-250.csv | 1 + 046310/day/candle-day-250.csv | 1 + 046390/day/candle-day-250.csv | 1 + 046440/day/candle-day-250.csv | 1 + 046890/day/candle-day-250.csv | 1 + 046940/day/candle-day-250.csv | 1 + 046970/day/candle-day-250.csv | 1 + 047040/day/candle-day-250.csv | 1 + 047050/day/candle-day-250.csv | 1 + 047080/day/candle-day-250.csv | 1 + 047310/day/candle-day-250.csv | 1 + 047400/day/candle-day-250.csv | 1 + 047560/day/candle-day-250.csv | 1 + 047770/day/candle-day-250.csv | 1 + 047810/day/candle-day-250.csv | 1 + 047820/day/candle-day-250.csv | 1 + 047920/day/candle-day-250.csv | 1 + 048410/day/candle-day-250.csv | 1 + 048430/day/candle-day-250.csv | 1 + 048470/day/candle-day-250.csv | 1 + 048530/day/candle-day-250.csv | 1 + 048550/day/candle-day-250.csv | 1 + 048770/day/candle-day-250.csv | 1 + 048830/day/candle-day-250.csv | 1 + 048870/day/candle-day-250.csv | 1 + 048910/day/candle-day-250.csv | 1 + 049070/day/candle-day-250.csv | 1 + 049080/day/candle-day-250.csv | 1 + 049120/day/candle-day-250.csv | 1 + 049180/day/candle-day-250.csv | 1 + 049430/day/candle-day-250.csv | 1 + 049470/day/candle-day-250.csv | 1 + 049480/day/candle-day-250.csv | 1 + 049520/day/candle-day-250.csv | 1 + 049550/day/candle-day-250.csv | 1 + 049630/day/candle-day-250.csv | 1 + 049720/day/candle-day-250.csv | 1 + 049770/day/candle-day-250.csv | 1 + 049800/day/candle-day-250.csv | 1 + 049830/day/candle-day-250.csv | 1 + 049950/day/candle-day-250.csv | 1 + 049960/day/candle-day-250.csv | 1 + 050090/day/candle-day-250.csv | 1 + 050110/day/candle-day-250.csv | 1 + 050120/day/candle-day-250.csv | 1 + 050760/day/candle-day-250.csv | 1 + 050860/day/candle-day-250.csv | 1 + 050890/day/candle-day-250.csv | 1 + 050960/day/candle-day-250.csv | 1 + 051160/day/candle-day-250.csv | 1 + 051360/day/candle-day-250.csv | 1 + 051370/day/candle-day-250.csv | 1 + 051380/day/candle-day-250.csv | 1 + 051390/day/candle-day-250.csv | 1 + 051490/day/candle-day-250.csv | 1 + 051500/day/candle-day-250.csv | 1 + 051600/day/candle-day-250.csv | 1 + 051630/day/candle-day-250.csv | 1 + 051780/day/candle-day-250.csv | 1 + 051900/day/candle-day-250.csv | 1 + 051910/day/candle-day-250.csv | 1 + 051980/day/candle-day-250.csv | 1 + 052020/day/candle-day-250.csv | 1 + 052220/day/candle-day-250.csv | 1 + 052260/day/candle-day-250.csv | 1 + 052300/day/candle-day-250.csv | 1 + 052330/day/candle-day-250.csv | 1 + 052400/day/candle-day-250.csv | 1 + 052420/day/candle-day-250.csv | 1 + 052460/day/candle-day-250.csv | 1 + 052600/day/candle-day-250.csv | 1 + 052670/day/candle-day-250.csv | 9 +-- 052690/day/candle-day-250.csv | 1 + 052710/day/candle-day-250.csv | 1 + 052770/day/candle-day-250.csv | 1 + 052790/day/candle-day-250.csv | 1 + 052860/day/candle-day-250.csv | 1 + 052900/day/candle-day-250.csv | 1 + 052960/day/candle-day-250.csv | 1 + 053030/day/candle-day-250.csv | 1 + 053050/day/candle-day-250.csv | 1 + 053060/day/candle-day-250.csv | 1 + 053080/day/candle-day-250.csv | 1 + 053160/day/candle-day-250.csv | 1 + 053210/day/candle-day-250.csv | 1 + 053260/day/candle-day-250.csv | 1 + 053270/day/candle-day-250.csv | 1 + 053280/day/candle-day-250.csv | 1 + 053290/day/candle-day-250.csv | 1 + 053300/day/candle-day-250.csv | 1 + 053350/day/candle-day-250.csv | 1 + 053450/day/candle-day-250.csv | 1 + 053580/day/candle-day-250.csv | 1 + 053610/day/candle-day-250.csv | 1 + 053620/day/candle-day-250.csv | 1 + 053690/day/candle-day-250.csv | 1 + 053700/day/candle-day-250.csv | 1 + 053800/day/candle-day-250.csv | 1 + 053950/day/candle-day-250.csv | 1 + 053980/day/candle-day-250.csv | 1 + 054040/day/candle-day-250.csv | 1 + 054050/day/candle-day-250.csv | 1 + 054090/day/candle-day-250.csv | 1 + 054180/day/candle-day-250.csv | 1 + 054210/day/candle-day-250.csv | 1 + 054220/day/candle-day-250.csv | 1 + 054300/day/candle-day-250.csv | 1 + 054410/day/candle-day-250.csv | 1 + 054450/day/candle-day-250.csv | 1 + 054540/day/candle-day-250.csv | 1 + 054620/day/candle-day-250.csv | 1 + 054630/day/candle-day-250.csv | 9 +-- 054670/day/candle-day-250.csv | 1 + 054780/day/candle-day-250.csv | 1 + 054800/day/candle-day-250.csv | 1 + 054920/day/candle-day-250.csv | 1 + 054930/day/candle-day-250.csv | 1 + 054940/day/candle-day-250.csv | 1 + 054950/day/candle-day-250.csv | 1 + 055490/day/candle-day-250.csv | 1 + 055550/day/candle-day-250.csv | 1 + 056080/day/candle-day-250.csv | 1 + 056090/day/candle-day-250.csv | 1 + 056190/day/candle-day-250.csv | 1 + 056360/day/candle-day-250.csv | 1 + 056700/day/candle-day-250.csv | 1 + 056730/day/candle-day-250.csv | 1 + 057030/day/candle-day-250.csv | 1 + 057050/day/candle-day-250.csv | 1 + 057540/day/candle-day-250.csv | 1 + 057680/day/candle-day-250.csv | 1 + 057880/day/candle-day-250.csv | 9 +-- 058110/day/candle-day-250.csv | 1 + 058400/day/candle-day-250.csv | 1 + 058430/day/candle-day-250.csv | 1 + 058450/day/candle-day-250.csv | 1 + 058470/day/candle-day-250.csv | 9 +-- 058610/day/candle-day-250.csv | 1 + 058630/day/candle-day-250.csv | 1 + 058650/day/candle-day-250.csv | 1 + 058730/day/candle-day-250.csv | 1 + 058820/day/candle-day-250.csv | 1 + 058850/day/candle-day-250.csv | 1 + 058860/day/candle-day-250.csv | 1 + 058970/day/candle-day-250.csv | 1 + 059090/day/candle-day-250.csv | 1 + 059100/day/candle-day-250.csv | 1 + 059120/day/candle-day-250.csv | 1 + 059210/day/candle-day-250.csv | 1 + 059270/day/candle-day-250.csv | 1 + 060150/day/candle-day-250.csv | 1 + 060230/day/candle-day-250.csv | 1 + 060240/day/candle-day-250.csv | 9 +-- 060250/day/candle-day-250.csv | 1 + 060260/day/candle-day-250.csv | 1 + 060280/day/candle-day-250.csv | 1 + 060310/day/candle-day-250.csv | 1 + 060370/day/candle-day-250.csv | 1 + 060380/day/candle-day-250.csv | 1 + 060480/day/candle-day-250.csv | 1 + 060540/day/candle-day-250.csv | 1 + 060560/day/candle-day-250.csv | 1 + 060570/day/candle-day-250.csv | 1 + 060590/day/candle-day-250.csv | 1 + 060720/day/candle-day-250.csv | 1 + 060850/day/candle-day-250.csv | 1 + 060900/day/candle-day-250.csv | 1 + 060980/day/candle-day-250.csv | 1 + 061040/day/candle-day-250.csv | 1 + 061250/day/candle-day-250.csv | 1 + 061970/day/candle-day-250.csv | 1 + 062040/day/candle-day-250.csv | 1 + 062970/day/candle-day-250.csv | 1 + 063080/day/candle-day-250.csv | 1 + 063160/day/candle-day-250.csv | 1 + 063170/day/candle-day-250.csv | 1 + 063440/day/candle-day-250.csv | 1 + 063570/day/candle-day-250.csv | 1 + 063760/day/candle-day-250.csv | 1 + 064090/day/candle-day-250.csv | 3 +- 064240/day/candle-day-250.csv | 1 + 064260/day/candle-day-250.csv | 1 + 064290/day/candle-day-250.csv | 1 + 064350/day/candle-day-250.csv | 1 + 064400/day/candle-day-250.csv | 1 + 064480/day/candle-day-250.csv | 1 + 064520/day/candle-day-250.csv | 1 + 064550/day/candle-day-250.csv | 1 + 064760/day/candle-day-250.csv | 1 + 064800/day/candle-day-250.csv | 1 + 064820/day/candle-day-250.csv | 1 + 064850/day/candle-day-250.csv | 1 + 064960/day/candle-day-250.csv | 1 + 065060/day/candle-day-250.csv | 3 +- 065130/day/candle-day-250.csv | 1 + 065150/day/candle-day-250.csv | 9 +-- 065170/day/candle-day-250.csv | 1 + 065350/day/candle-day-250.csv | 1 + 065370/day/candle-day-250.csv | 1 + 065420/day/candle-day-250.csv | 1 + 065440/day/candle-day-250.csv | 1 + 065450/day/candle-day-250.csv | 1 + 065500/day/candle-day-250.csv | 1 + 065510/day/candle-day-250.csv | 1 + 065530/day/candle-day-250.csv | 1 + 065570/day/candle-day-250.csv | 9 +-- 065650/day/candle-day-250.csv | 1 + 065660/day/candle-day-250.csv | 1 + 065680/day/candle-day-250.csv | 1 + 065690/day/candle-day-250.csv | 1 + 065710/day/candle-day-250.csv | 1 + 065770/day/candle-day-250.csv | 1 + 065950/day/candle-day-250.csv | 1 + 066130/day/candle-day-250.csv | 1 + 066310/day/candle-day-250.csv | 1 + 066360/day/candle-day-250.csv | 1 + 066410/day/candle-day-250.csv | 9 +-- 066430/day/candle-day-250.csv | 1 + 066570/day/candle-day-250.csv | 1 + 066590/day/candle-day-250.csv | 1 + 066620/day/candle-day-250.csv | 1 + 066670/day/candle-day-250.csv | 1 + 066700/day/candle-day-250.csv | 1 + 066790/day/candle-day-250.csv | 1 + 066830/day/candle-day-250.csv | 3 +- 066900/day/candle-day-250.csv | 1 + 066910/day/candle-day-250.csv | 1 + 066970/day/candle-day-250.csv | 1 + 066980/day/candle-day-250.csv | 1 + 067000/day/candle-day-250.csv | 1 + 067010/day/candle-day-250.csv | 1 + 067080/day/candle-day-250.csv | 1 + 067160/day/candle-day-250.csv | 1 + 067170/day/candle-day-250.csv | 1 + 067280/day/candle-day-250.csv | 1 + 067290/day/candle-day-250.csv | 1 + 067310/day/candle-day-250.csv | 1 + 067370/day/candle-day-250.csv | 1 + 067390/day/candle-day-250.csv | 1 + 067570/day/candle-day-250.csv | 1 + 067630/day/candle-day-250.csv | 1 + 067730/day/candle-day-250.csv | 1 + 067770/day/candle-day-250.csv | 1 + 067830/day/candle-day-250.csv | 1 + 067900/day/candle-day-250.csv | 1 + 067920/day/candle-day-250.csv | 1 + 067990/day/candle-day-250.csv | 1 + 068050/day/candle-day-250.csv | 1 + 068100/day/candle-day-250.csv | 1 + 068240/day/candle-day-250.csv | 1 + 068270/day/candle-day-250.csv | 1 + 068290/day/candle-day-250.csv | 1 + 068330/day/candle-day-250.csv | 1 + 068760/day/candle-day-250.csv | 1 + 068790/day/candle-day-250.csv | 9 +-- 068930/day/candle-day-250.csv | 1 + 068940/day/candle-day-250.csv | 9 +-- 069080/day/candle-day-250.csv | 1 + 069140/day/candle-day-250.csv | 1 + 069260/day/candle-day-250.csv | 1 + 069330/day/candle-day-250.csv | 1 + 069410/day/candle-day-250.csv | 1 + 069460/day/candle-day-250.csv | 1 + 069510/day/candle-day-250.csv | 1 + 069540/day/candle-day-250.csv | 1 + 069620/day/candle-day-250.csv | 1 + 069640/day/candle-day-250.csv | 1 + 069730/day/candle-day-250.csv | 1 + 069920/day/candle-day-250.csv | 1 + 069960/day/candle-day-250.csv | 1 + 070300/day/candle-day-250.csv | 1 + 070590/day/candle-day-250.csv | 1 + 070960/day/candle-day-250.csv | 1 + 071050/day/candle-day-250.csv | 1 + 071090/day/candle-day-250.csv | 1 + 071200/day/candle-day-250.csv | 1 + 071280/day/candle-day-250.csv | 1 + 071320/day/candle-day-250.csv | 1 + 071460/day/candle-day-250.csv | 9 +-- 071670/day/candle-day-250.csv | 1 + 071840/day/candle-day-250.csv | 1 + 071850/day/candle-day-250.csv | 1 + 071950/day/candle-day-250.csv | 1 + 071970/day/candle-day-250.csv | 1 + 072020/day/candle-day-250.csv | 1 + 072130/day/candle-day-250.csv | 1 + 072470/day/candle-day-250.csv | 1 + 072520/day/candle-day-250.csv | 9 +-- 072710/day/candle-day-250.csv | 1 + 072770/day/candle-day-250.csv | 1 + 072870/day/candle-day-250.csv | 1 + 072950/day/candle-day-250.csv | 1 + 072990/day/candle-day-250.csv | 1 + 073010/day/candle-day-250.csv | 1 + 073110/day/candle-day-250.csv | 1 + 073190/day/candle-day-250.csv | 1 + 073240/day/candle-day-250.csv | 1 + 073490/day/candle-day-250.csv | 1 + 073540/day/candle-day-250.csv | 1 + 073560/day/candle-day-250.csv | 1 + 073570/day/candle-day-250.csv | 1 + 073640/day/candle-day-250.csv | 9 +-- 074430/day/candle-day-250.csv | 1 + 074600/day/candle-day-250.csv | 1 + 074610/day/candle-day-250.csv | 9 +-- 075130/day/candle-day-250.csv | 1 + 075180/day/candle-day-250.csv | 1 + 075580/day/candle-day-250.csv | 1 + 075970/day/candle-day-250.csv | 1 + 076080/day/candle-day-250.csv | 1 + 076340/day/candle-day-250.csv | 7 +- 076610/day/candle-day-250.csv | 1 + 077360/day/candle-day-250.csv | 1 + 077500/day/candle-day-250.csv | 1 + 077970/day/candle-day-250.csv | 1 + 078000/day/candle-day-250.csv | 1 + 078020/day/candle-day-250.csv | 1 + 078070/day/candle-day-250.csv | 1 + 078130/day/candle-day-250.csv | 9 +-- 078140/day/candle-day-250.csv | 1 + 078150/day/candle-day-250.csv | 1 + 078160/day/candle-day-250.csv | 1 + 078340/day/candle-day-250.csv | 1 + 078350/day/candle-day-250.csv | 1 + 078520/day/candle-day-250.csv | 1 + 078590/day/candle-day-250.csv | 1 + 078600/day/candle-day-250.csv | 1 + 078860/day/candle-day-250.csv | 1 + 078890/day/candle-day-250.csv | 1 + 078930/day/candle-day-250.csv | 1 + 079000/day/candle-day-250.csv | 1 + 079160/day/candle-day-250.csv | 1 + 079170/day/candle-day-250.csv | 1 + 079190/day/candle-day-250.csv | 1 + 079370/day/candle-day-250.csv | 1 + 079430/day/candle-day-250.csv | 1 + 079550/day/candle-day-250.csv | 1 + 079650/day/candle-day-250.csv | 1 + 079810/day/candle-day-250.csv | 1 + 079900/day/candle-day-250.csv | 1 + 079940/day/candle-day-250.csv | 1 + 079950/day/candle-day-250.csv | 1 + 079960/day/candle-day-250.csv | 1 + 079970/day/candle-day-250.csv | 9 +-- 079980/day/candle-day-250.csv | 1 + 080010/day/candle-day-250.csv | 1 + 080160/day/candle-day-250.csv | 1 + 080220/day/candle-day-250.csv | 1 + 080420/day/candle-day-250.csv | 1 + 080470/day/candle-day-250.csv | 1 + 080520/day/candle-day-250.csv | 1 + 080530/day/candle-day-250.csv | 1 + 080580/day/candle-day-250.csv | 1 + 080720/day/candle-day-250.csv | 9 +-- 081000/day/candle-day-250.csv | 1 + 081150/day/candle-day-250.csv | 1 + 081580/day/candle-day-250.csv | 1 + 081660/day/candle-day-250.csv | 1 + 082210/day/candle-day-250.csv | 1 + 082270/day/candle-day-250.csv | 1 + 082640/day/candle-day-250.csv | 1 + 082660/day/candle-day-250.csv | 9 +-- 082740/day/candle-day-250.csv | 1 + 082800/day/candle-day-250.csv | 1 + 082850/day/candle-day-250.csv | 1 + 082920/day/candle-day-250.csv | 1 + 083310/day/candle-day-250.csv | 1 + 083420/day/candle-day-250.csv | 1 + 083450/day/candle-day-250.csv | 1 + 083470/day/candle-day-250.csv | 1 + 083500/day/candle-day-250.csv | 1 + 083550/day/candle-day-250.csv | 1 + 083640/day/candle-day-250.csv | 1 + 083650/day/candle-day-250.csv | 1 + 083660/day/candle-day-250.csv | 1 + 083790/day/candle-day-250.csv | 1 + 083930/day/candle-day-250.csv | 1 + 084010/day/candle-day-250.csv | 1 + 084110/day/candle-day-250.csv | 1 + 084180/day/candle-day-250.csv | 1 + 084370/day/candle-day-250.csv | 1 + 084440/day/candle-day-250.csv | 1 + 084650/day/candle-day-250.csv | 1 + 084670/day/candle-day-250.csv | 1 + 084680/day/candle-day-250.csv | 1 + 084690/day/candle-day-250.csv | 1 + 084730/day/candle-day-250.csv | 1 + 084850/day/candle-day-250.csv | 1 + 084870/day/candle-day-250.csv | 1 + 084990/day/candle-day-250.csv | 1 + 085310/day/candle-day-250.csv | 1 + 085620/day/candle-day-250.csv | 1 + 085660/day/candle-day-250.csv | 1 + 085670/day/candle-day-250.csv | 1 + 085810/day/candle-day-250.csv | 1 + 085910/day/candle-day-250.csv | 1 + 086040/day/candle-day-250.csv | 1 + 086060/day/candle-day-250.csv | 1 + 086220/day/candle-day-250.csv | 1 + 086280/day/candle-day-250.csv | 1 + 086390/day/candle-day-250.csv | 1 + 086450/day/candle-day-250.csv | 1 + 086460/day/candle-day-250.csv | 7 +- 086520/day/candle-day-250.csv | 1 + 086670/day/candle-day-250.csv | 1 + 086710/day/candle-day-250.csv | 1 + 086790/day/candle-day-250.csv | 1 + 086820/day/candle-day-250.csv | 1 + 086890/day/candle-day-250.csv | 1 + 086900/day/candle-day-250.csv | 1 + 086960/day/candle-day-250.csv | 1 + 086980/day/candle-day-250.csv | 1 + 087010/day/candle-day-250.csv | 1 + 087260/day/candle-day-250.csv | 1 + 087600/day/candle-day-250.csv | 1 + 088130/day/candle-day-250.csv | 1 + 088260/day/candle-day-250.csv | 1 + 088280/day/candle-day-250.csv | 1 + 088290/day/candle-day-250.csv | 1 + 088340/day/candle-day-250.csv | 1 + 088350/day/candle-day-250.csv | 1 + 088390/day/candle-day-250.csv | 1 + 088790/day/candle-day-250.csv | 1 + 088800/day/candle-day-250.csv | 9 +-- 088910/day/candle-day-250.csv | 1 + 088980/day/candle-day-250.csv | 1 + 089010/day/candle-day-250.csv | 1 + 089030/day/candle-day-250.csv | 1 + 089140/day/candle-day-250.csv | 1 + 089150/day/candle-day-250.csv | 1 + 089230/day/candle-day-250.csv | 1 + 089470/day/candle-day-250.csv | 1 + 089590/day/candle-day-250.csv | 1 + 089600/day/candle-day-250.csv | 1 + 089790/day/candle-day-250.csv | 1 + 089850/day/candle-day-250.csv | 1 + 089860/day/candle-day-250.csv | 1 + 089890/day/candle-day-250.csv | 1 + 089970/day/candle-day-250.csv | 1 + 089980/day/candle-day-250.csv | 1 + 090080/day/candle-day-250.csv | 1 + 090150/day/candle-day-250.csv | 1 + 090350/day/candle-day-250.csv | 1 + 090360/day/candle-day-250.csv | 1 + 090370/day/candle-day-250.csv | 1 + 090410/day/candle-day-250.csv | 1 + 090430/day/candle-day-250.csv | 1 + 090460/day/candle-day-250.csv | 1 + 090470/day/candle-day-250.csv | 1 + 090710/day/candle-day-250.csv | 1 + 090850/day/candle-day-250.csv | 1 + 091090/day/candle-day-250.csv | 9 +-- 091120/day/candle-day-250.csv | 1 + 091340/day/candle-day-250.csv | 1 + 091440/day/candle-day-250.csv | 1 + 091580/day/candle-day-250.csv | 1 + 091590/day/candle-day-250.csv | 1 + 091700/day/candle-day-250.csv | 1 + 091810/day/candle-day-250.csv | 1 + 091970/day/candle-day-250.csv | 1 + 092040/day/candle-day-250.csv | 1 + 092070/day/candle-day-250.csv | 1 + 092130/day/candle-day-250.csv | 1 + 092190/day/candle-day-250.csv | 1 + 092200/day/candle-day-250.csv | 1 + 092220/day/candle-day-250.csv | 1 + 092230/day/candle-day-250.csv | 1 + 092300/day/candle-day-250.csv | 1 + 092440/day/candle-day-250.csv | 1 + 092460/day/candle-day-250.csv | 1 + 092590/day/candle-day-250.csv | 1 + 092600/day/candle-day-250.csv | 1 + 092730/day/candle-day-250.csv | 1 + 092780/day/candle-day-250.csv | 1 + 092790/day/candle-day-250.csv | 1 + 092870/day/candle-day-250.csv | 1 + 093050/day/candle-day-250.csv | 1 + 093190/day/candle-day-250.csv | 1 + 093230/day/candle-day-250.csv | 9 +-- 093240/day/candle-day-250.csv | 1 + 093320/day/candle-day-250.csv | 1 + 093370/day/candle-day-250.csv | 1 + 093380/day/candle-day-250.csv | 1 + 093510/day/candle-day-250.csv | 1 + 093520/day/candle-day-250.csv | 1 + 093640/day/candle-day-250.csv | 1 + 093920/day/candle-day-250.csv | 1 + 094170/day/candle-day-250.csv | 1 + 094280/day/candle-day-250.csv | 1 + 094360/day/candle-day-250.csv | 1 + 094480/day/candle-day-250.csv | 1 + 094800/day/candle-day-250.csv | 1 + 094820/day/candle-day-250.csv | 1 + 094840/day/candle-day-250.csv | 1 + 094850/day/candle-day-250.csv | 1 + 094860/day/candle-day-250.csv | 1 + 094940/day/candle-day-250.csv | 1 + 094970/day/candle-day-250.csv | 1 + 095190/day/candle-day-250.csv | 1 + 095270/day/candle-day-250.csv | 1 + 095340/day/candle-day-250.csv | 1 + 095500/day/candle-day-250.csv | 1 + 095570/day/candle-day-250.csv | 1 + 095610/day/candle-day-250.csv | 1 + 095660/day/candle-day-250.csv | 1 + 095700/day/candle-day-250.csv | 1 + 095720/day/candle-day-250.csv | 1 + 095910/day/candle-day-250.csv | 1 + 096040/day/candle-day-250.csv | 9 +-- 096240/day/candle-day-250.csv | 1 + 096250/day/candle-day-250.csv | 1 + 096350/day/candle-day-250.csv | 1 + 096530/day/candle-day-250.csv | 1 + 096610/day/candle-day-250.csv | 9 +-- 096630/day/candle-day-250.csv | 1 + 096690/day/candle-day-250.csv | 1 + 096760/day/candle-day-250.csv | 1 + 096770/day/candle-day-250.csv | 1 + 096870/day/candle-day-250.csv | 1 + 097230/day/candle-day-250.csv | 1 + 097520/day/candle-day-250.csv | 1 + 097780/day/candle-day-250.csv | 1 + 097800/day/candle-day-250.csv | 1 + 097870/day/candle-day-250.csv | 1 + 097950/day/candle-day-250.csv | 1 + 098070/day/candle-day-250.csv | 1 + 098120/day/candle-day-250.csv | 1 + 098460/day/candle-day-250.csv | 1 + 098660/day/candle-day-250.csv | 1 + 099190/day/candle-day-250.csv | 1 + 099220/day/candle-day-250.csv | 1 + 099320/day/candle-day-250.csv | 1 + 099390/day/candle-day-250.csv | 1 + 099410/day/candle-day-250.csv | 1 + 099430/day/candle-day-250.csv | 1 + 099440/day/candle-day-250.csv | 1 + 099520/day/candle-day-250.csv | 9 +-- 099750/day/candle-day-250.csv | 1 + 100030/day/candle-day-250.csv | 1 + 100090/day/candle-day-250.csv | 1 + 100120/day/candle-day-250.csv | 1 + 100130/day/candle-day-250.csv | 1 + 100220/day/candle-day-250.csv | 1 + 100250/day/candle-day-250.csv | 1 + 100590/day/candle-day-250.csv | 1 + 100660/day/candle-day-250.csv | 1 + 100700/day/candle-day-250.csv | 1 + 100790/day/candle-day-250.csv | 1 + 100840/day/candle-day-250.csv | 1 + 101000/day/candle-day-250.csv | 1 + 101140/day/candle-day-250.csv | 1 + 101160/day/candle-day-250.csv | 1 + 101170/day/candle-day-250.csv | 1 + 101240/day/candle-day-250.csv | 1 + 101330/day/candle-day-250.csv | 1 + 101360/day/candle-day-250.csv | 1 + 101390/day/candle-day-250.csv | 9 +-- 101400/day/candle-day-250.csv | 1 + 101490/day/candle-day-250.csv | 1 + 101530/day/candle-day-250.csv | 1 + 101670/day/candle-day-250.csv | 1 + 101680/day/candle-day-250.csv | 1 + 101730/day/candle-day-250.csv | 1 + 101930/day/candle-day-250.csv | 1 + 101970/day/candle-day-250.csv | 1 + 102120/day/candle-day-250.csv | 1 + 102260/day/candle-day-250.csv | 1 + 102280/day/candle-day-250.csv | 9 +-- 102370/day/candle-day-250.csv | 1 + 102460/day/candle-day-250.csv | 1 + 102710/day/candle-day-250.csv | 1 + 102940/day/candle-day-250.csv | 1 + 102950/day/candle-day-250.csv | 1 + 103140/day/candle-day-250.csv | 1 + 103230/day/candle-day-250.csv | 1 + 103590/day/candle-day-250.csv | 1 + 103660/day/candle-day-250.csv | 1 + 103840/day/candle-day-250.csv | 1 + 104040/day/candle-day-250.csv | 1 + 104200/day/candle-day-250.csv | 1 + 104460/day/candle-day-250.csv | 1 + 104480/day/candle-day-250.csv | 1 + 104540/day/candle-day-250.csv | 1 + 104620/day/candle-day-250.csv | 1 + 104700/day/candle-day-250.csv | 1 + 104830/day/candle-day-250.csv | 1 + 105330/day/candle-day-250.csv | 1 + 105550/day/candle-day-250.csv | 1 + 105560/day/candle-day-250.csv | 1 + 105630/day/candle-day-250.csv | 1 + 105740/day/candle-day-250.csv | 1 + 105760/day/candle-day-250.csv | 1 + 105840/day/candle-day-250.csv | 1 + 106080/day/candle-day-250.csv | 1 + 106190/day/candle-day-250.csv | 1 + 106240/day/candle-day-250.csv | 1 + 106520/day/candle-day-250.csv | 9 +-- 107590/day/candle-day-250.csv | 1 + 107600/day/candle-day-250.csv | 1 + 107640/day/candle-day-250.csv | 1 + 108230/day/candle-day-250.csv | 1 + 108320/day/candle-day-250.csv | 1 + 108380/day/candle-day-250.csv | 1 + 108490/day/candle-day-250.csv | 1 + 108670/day/candle-day-250.csv | 1 + 108860/day/candle-day-250.csv | 1 + 109070/day/candle-day-250.csv | 1 + 109080/day/candle-day-250.csv | 1 + 109610/day/candle-day-250.csv | 1 + 109670/day/candle-day-250.csv | 1 + 109740/day/candle-day-250.csv | 1 + 109820/day/candle-day-250.csv | 1 + 109860/day/candle-day-250.csv | 1 + 109960/day/candle-day-250.csv | 1 + 110020/day/candle-day-250.csv | 1 + 110790/day/candle-day-250.csv | 1 + 110990/day/candle-day-250.csv | 1 + 111110/day/candle-day-250.csv | 1 + 111380/day/candle-day-250.csv | 1 + 111710/day/candle-day-250.csv | 1 + 111770/day/candle-day-250.csv | 1 + 111870/day/candle-day-250.csv | 9 +-- 112040/day/candle-day-250.csv | 1 + 112190/day/candle-day-250.csv | 1 + 112290/day/candle-day-250.csv | 1 + 112610/day/candle-day-250.csv | 1 + 113810/day/candle-day-250.csv | 1 + 114090/day/candle-day-250.csv | 1 + 114190/day/candle-day-250.csv | 1 + 114450/day/candle-day-250.csv | 1 + 114630/day/candle-day-250.csv | 1 + 114810/day/candle-day-250.csv | 1 + 114840/day/candle-day-250.csv | 1 + 114920/day/candle-day-250.csv | 1 + 115160/day/candle-day-250.csv | 1 + 115180/day/candle-day-250.csv | 1 + 115310/day/candle-day-250.csv | 1 + 115440/day/candle-day-250.csv | 1 + 115450/day/candle-day-250.csv | 1 + 115480/day/candle-day-250.csv | 1 + 115500/day/candle-day-250.csv | 1 + 115530/day/candle-day-250.csv | 1 + 115570/day/candle-day-250.csv | 1 + 115610/day/candle-day-250.csv | 1 + 116100/day/candle-day-250.csv | 1 + 117580/day/candle-day-250.csv | 1 + 117670/day/candle-day-250.csv | 1 + 117730/day/candle-day-250.csv | 1 + 118000/day/candle-day-250.csv | 1 + 118990/day/candle-day-250.csv | 1 + 119500/day/candle-day-250.csv | 1 + 119610/day/candle-day-250.csv | 9 +-- 119650/day/candle-day-250.csv | 9 +-- 119830/day/candle-day-250.csv | 1 + 119850/day/candle-day-250.csv | 1 + 120030/day/candle-day-250.csv | 1 + 120110/day/candle-day-250.csv | 1 + 120240/day/candle-day-250.csv | 1 + 121060/day/candle-day-250.csv | 1 + 121440/day/candle-day-250.csv | 1 + 121600/day/candle-day-250.csv | 1 + 121800/day/candle-day-250.csv | 9 +-- 121850/day/candle-day-250.csv | 1 + 121890/day/candle-day-250.csv | 1 + 122310/day/candle-day-250.csv | 1 + 122350/day/candle-day-250.csv | 1 + 122450/day/candle-day-250.csv | 1 + 122640/day/candle-day-250.csv | 1 + 122690/day/candle-day-250.csv | 1 + 122830/day/candle-day-250.csv | 1 + 122870/day/candle-day-250.csv | 1 + 122900/day/candle-day-250.csv | 1 + 122990/day/candle-day-250.csv | 1 + 123010/day/candle-day-250.csv | 1 + 123040/day/candle-day-250.csv | 1 + 123330/day/candle-day-250.csv | 1 + 123410/day/candle-day-250.csv | 1 + 123420/day/candle-day-250.csv | 1 + 123570/day/candle-day-250.csv | 1 + 123690/day/candle-day-250.csv | 1 + 123700/day/candle-day-250.csv | 1 + 123750/day/candle-day-250.csv | 1 + 123840/day/candle-day-250.csv | 1 + 123860/day/candle-day-250.csv | 1 + 123890/day/candle-day-250.csv | 1 + 124500/day/candle-day-250.csv | 1 + 124560/day/candle-day-250.csv | 1 + 125210/day/candle-day-250.csv | 1 + 126340/day/candle-day-250.csv | 1 + 126560/day/candle-day-250.csv | 1 + 126600/day/candle-day-250.csv | 1 + 126640/day/candle-day-250.csv | 1 + 126700/day/candle-day-250.csv | 1 + 126720/day/candle-day-250.csv | 1 + 126730/day/candle-day-250.csv | 1 + 126880/day/candle-day-250.csv | 1 + 127120/day/candle-day-250.csv | 1 + 127710/day/candle-day-250.csv | 1 + 127980/day/candle-day-250.csv | 1 + 128540/day/candle-day-250.csv | 1 + 128660/day/candle-day-250.csv | 1 + 128820/day/candle-day-250.csv | 1 + 128940/day/candle-day-250.csv | 1 + 129260/day/candle-day-250.csv | 1 + 129890/day/candle-day-250.csv | 1 + 129920/day/candle-day-250.csv | 1 + 130500/day/candle-day-250.csv | 1 + 130580/day/candle-day-250.csv | 1 + 130660/day/candle-day-250.csv | 1 + 130740/day/candle-day-250.csv | 1 + 131030/day/candle-day-250.csv | 1 + 131090/day/candle-day-250.csv | 1 + 131100/day/candle-day-250.csv | 1 + 131180/day/candle-day-250.csv | 1 + 131220/day/candle-day-250.csv | 1 + 131290/day/candle-day-250.csv | 1 + 131370/day/candle-day-250.csv | 1 + 131400/day/candle-day-250.csv | 1 + 131760/day/candle-day-250.csv | 1 + 131970/day/candle-day-250.csv | 1 + 133750/day/candle-day-250.csv | 1 + 133820/day/candle-day-250.csv | 1 + 134060/day/candle-day-250.csv | 1 + 134380/day/candle-day-250.csv | 1 + 134580/day/candle-day-250.csv | 1 + 134790/day/candle-day-250.csv | 1 + 136410/day/candle-day-250.csv | 1 + 136480/day/candle-day-250.csv | 1 + 136490/day/candle-day-250.csv | 1 + 136540/day/candle-day-250.csv | 1 + 136660/day/candle-day-250.csv | 1 + 137080/day/candle-day-250.csv | 1 + 137310/day/candle-day-250.csv | 1 + 137400/day/candle-day-250.csv | 1 + 137940/day/candle-day-250.csv | 1 + 137950/day/candle-day-250.csv | 1 + 138040/day/candle-day-250.csv | 1 + 138070/day/candle-day-250.csv | 1 + 138080/day/candle-day-250.csv | 1 + 138360/day/candle-day-250.csv | 1 + 138490/day/candle-day-250.csv | 1 + 138610/day/candle-day-250.csv | 1 + 138930/day/candle-day-250.csv | 1 + 139050/day/candle-day-250.csv | 9 +-- 139130/day/candle-day-250.csv | 1 + 139480/day/candle-day-250.csv | 1 + 139670/day/candle-day-250.csv | 1 + 139990/day/candle-day-250.csv | 1 + 140070/day/candle-day-250.csv | 1 + 140410/day/candle-day-250.csv | 1 + 140430/day/candle-day-250.csv | 1 + 140520/day/candle-day-250.csv | 1 + 140610/day/candle-day-250.csv | 1 + 140660/day/candle-day-250.csv | 1 + 140670/day/candle-day-250.csv | 1 + 140860/day/candle-day-250.csv | 1 + 140910/day/candle-day-250.csv | 9 +-- 141000/day/candle-day-250.csv | 1 + 141080/day/candle-day-250.csv | 1 + 142210/day/candle-day-250.csv | 1 + 142280/day/candle-day-250.csv | 1 + 142760/day/candle-day-250.csv | 1 + 143160/day/candle-day-250.csv | 1 + 143210/day/candle-day-250.csv | 1 + 143240/day/candle-day-250.csv | 1 + 143540/day/candle-day-250.csv | 1 + 144510/day/candle-day-250.csv | 1 + 144960/day/candle-day-250.csv | 1 + 145020/day/candle-day-250.csv | 1 + 145170/day/candle-day-250.csv | 1 + 145210/day/candle-day-250.csv | 1 + 145270/day/candle-day-250.csv | 1 + 145720/day/candle-day-250.csv | 1 + 145990/day/candle-day-250.csv | 1 + 146060/day/candle-day-250.csv | 1 + 146320/day/candle-day-250.csv | 1 + 147760/day/candle-day-250.csv | 1 + 147830/day/candle-day-250.csv | 1 + 148150/day/candle-day-250.csv | 1 + 148250/day/candle-day-250.csv | 1 + 148780/day/candle-day-250.csv | 1 + 148930/day/candle-day-250.csv | 1 + 149010/day/candle-day-250.csv | 1 + 149300/day/candle-day-250.csv | 1 + 149950/day/candle-day-250.csv | 1 + 149980/day/candle-day-250.csv | 9 +-- 150840/day/candle-day-250.csv | 9 +-- 150900/day/candle-day-250.csv | 1 + 151860/day/candle-day-250.csv | 1 + 151910/day/candle-day-250.csv | 9 +-- 152550/day/candle-day-250.csv | 1 + 153460/day/candle-day-250.csv | 1 + 153490/day/candle-day-250.csv | 1 + 153710/day/candle-day-250.csv | 1 + 154030/day/candle-day-250.csv | 1 + 154040/day/candle-day-250.csv | 1 + 155650/day/candle-day-250.csv | 1 + 155660/day/candle-day-250.csv | 1 + 156100/day/candle-day-250.csv | 1 + 158430/day/candle-day-250.csv | 1 + 159010/day/candle-day-250.csv | 1 + 159580/day/candle-day-250.csv | 1 + 159910/day/candle-day-250.csv | 1 + 160190/day/candle-day-250.csv | 1 + 160550/day/candle-day-250.csv | 1 + 160980/day/candle-day-250.csv | 1 + 161000/day/candle-day-250.csv | 1 + 161390/day/candle-day-250.csv | 1 + 161580/day/candle-day-250.csv | 1 + 161890/day/candle-day-250.csv | 1 + 162120/day/candle-day-250.csv | 1 + 162300/day/candle-day-250.csv | 1 + 163280/day/candle-day-250.csv | 1 + 163560/day/candle-day-250.csv | 1 + 163730/day/candle-day-250.csv | 1 + 166090/day/candle-day-250.csv | 1 + 166480/day/candle-day-250.csv | 1 + 168330/day/candle-day-250.csv | 1 + 168360/day/candle-day-250.csv | 1 + 169330/day/candle-day-250.csv | 1 + 169670/day/candle-day-250.csv | 1 + 170030/day/candle-day-250.csv | 1 + 170790/day/candle-day-250.csv | 1 + 170900/day/candle-day-250.csv | 1 + 170920/day/candle-day-250.csv | 1 + 171010/day/candle-day-250.csv | 1 + 171090/day/candle-day-250.csv | 1 + 171120/day/candle-day-250.csv | 1 + 172670/day/candle-day-250.csv | 1 + 173130/day/candle-day-250.csv | 1 + 173940/day/candle-day-250.csv | 1 + 174880/day/candle-day-250.csv | 9 +-- 174900/day/candle-day-250.csv | 1 + 175140/day/candle-day-250.csv | 1 + 175250/day/candle-day-250.csv | 1 + 175330/day/candle-day-250.csv | 1 + 176590/day/candle-day-250.csv | 1 + 176750/day/candle-day-250.csv | 1 + 177350/day/candle-day-250.csv | 1 + 177830/day/candle-day-250.csv | 1 + 177900/day/candle-day-250.csv | 1 + 178320/day/candle-day-250.csv | 1 + 178600/day/candle-day-250.csv | 1 + 178780/day/candle-day-250.csv | 1 + 178920/day/candle-day-250.csv | 1 + 179290/day/candle-day-250.csv | 1 + 179530/day/candle-day-250.csv | 1 + 179720/day/candle-day-250.csv | 5 +- 179900/day/candle-day-250.csv | 1 + 180060/day/candle-day-250.csv | 1 + 180400/day/candle-day-250.csv | 1 + 180640/day/candle-day-250.csv | 1 + 181710/day/candle-day-250.csv | 1 + 182360/day/candle-day-250.csv | 1 + 182400/day/candle-day-250.csv | 9 +-- 183190/day/candle-day-250.csv | 1 + 183300/day/candle-day-250.csv | 1 + 183490/day/candle-day-250.csv | 1 + 184230/day/candle-day-250.csv | 1 + 185190/day/candle-day-250.csv | 3 +- 185490/day/candle-day-250.csv | 1 + 185750/day/candle-day-250.csv | 1 + 186230/day/candle-day-250.csv | 1 + 187220/day/candle-day-250.csv | 1 + 187270/day/candle-day-250.csv | 1 + 187420/day/candle-day-250.csv | 1 + 187660/day/candle-day-250.csv | 1 + 187790/day/candle-day-250.csv | 9 +-- 187870/day/candle-day-250.csv | 1 + 188260/day/candle-day-250.csv | 1 + 189300/day/candle-day-250.csv | 1 + 189330/day/candle-day-250.csv | 1 + 189350/day/candle-day-250.csv | 1 + 189690/day/candle-day-250.csv | 1 + 189860/day/candle-day-250.csv | 1 + 189980/day/candle-day-250.csv | 1 + 190510/day/candle-day-250.csv | 1 + 190650/day/candle-day-250.csv | 1 + 191410/day/candle-day-250.csv | 1 + 191420/day/candle-day-250.csv | 1 + 191600/day/candle-day-250.csv | 7 +- 192080/day/candle-day-250.csv | 1 + 192250/day/candle-day-250.csv | 1 + 192390/day/candle-day-250.csv | 1 + 192400/day/candle-day-250.csv | 1 + 192410/day/candle-day-250.csv | 1 + 192440/day/candle-day-250.csv | 1 + 192650/day/candle-day-250.csv | 1 + 192820/day/candle-day-250.csv | 1 + 193250/day/candle-day-250.csv | 1 + 194370/day/candle-day-250.csv | 1 + 194480/day/candle-day-250.csv | 1 + 194700/day/candle-day-250.csv | 1 + 195500/day/candle-day-250.csv | 1 + 195870/day/candle-day-250.csv | 1 + 195940/day/candle-day-250.csv | 1 + 195990/day/candle-day-250.csv | 1 + 196170/day/candle-day-250.csv | 1 + 196300/day/candle-day-250.csv | 1 + 196450/day/candle-day-250.csv | 1 + 196490/day/candle-day-250.csv | 9 +-- 196700/day/candle-day-250.csv | 1 + 197140/day/candle-day-250.csv | 1 + 198080/day/candle-day-250.csv | 1 + 198440/day/candle-day-250.csv | 1 + 198940/day/candle-day-250.csv | 1 + 199150/day/candle-day-250.csv | 1 + 199290/day/candle-day-250.csv | 1 + 199430/day/candle-day-250.csv | 1 + 199480/day/candle-day-250.csv | 1 + 199550/day/candle-day-250.csv | 1 + 199730/day/candle-day-250.csv | 1 + 199800/day/candle-day-250.csv | 1 + 199820/day/candle-day-250.csv | 1 + 200130/day/candle-day-250.csv | 1 + 200230/day/candle-day-250.csv | 1 + 200350/day/candle-day-250.csv | 1 + 200470/day/candle-day-250.csv | 1 + 200580/day/candle-day-250.csv | 1 + 200670/day/candle-day-250.csv | 1 + 200710/day/candle-day-250.csv | 1 + 200780/day/candle-day-250.csv | 1 + 200880/day/candle-day-250.csv | 1 + 201490/day/candle-day-250.csv | 1 + 202960/day/candle-day-250.csv | 1 + 203400/day/candle-day-250.csv | 1 + 203450/day/candle-day-250.csv | 1 + 203650/day/candle-day-250.csv | 1 + 203690/day/candle-day-250.csv | 9 +-- 204020/day/candle-day-250.csv | 1 + 204210/day/candle-day-250.csv | 9 +-- 204270/day/candle-day-250.csv | 1 + 204320/day/candle-day-250.csv | 1 + 204610/day/candle-day-250.csv | 1 + 204620/day/candle-day-250.csv | 1 + 204630/day/candle-day-250.csv | 9 +-- 204840/day/candle-day-250.csv | 1 + 205100/day/candle-day-250.csv | 1 + 205470/day/candle-day-250.csv | 1 + 205500/day/candle-day-250.csv | 1 + 206400/day/candle-day-250.csv | 1 + 206560/day/candle-day-250.csv | 1 + 206640/day/candle-day-250.csv | 1 + 206650/day/candle-day-250.csv | 1 + 206950/day/candle-day-250.csv | 1 + 207490/day/candle-day-250.csv | 7 +- 207760/day/candle-day-250.csv | 1 + 207940/day/candle-day-250.csv | 1 + 208140/day/candle-day-250.csv | 1 + 208340/day/candle-day-250.csv | 9 +-- 208350/day/candle-day-250.csv | 1 + 208370/day/candle-day-250.csv | 1 + 208640/day/candle-day-250.csv | 1 + 208710/day/candle-day-250.csv | 1 + 208850/day/candle-day-250.csv | 1 + 208860/day/candle-day-250.csv | 9 +-- 208890/day/candle-day-250.csv | 9 +-- 209640/day/candle-day-250.csv | 1 + 210120/day/candle-day-250.csv | 1 + 210540/day/candle-day-250.csv | 1 + 210980/day/candle-day-250.csv | 1 + 211050/day/candle-day-250.csv | 1 + 211270/day/candle-day-250.csv | 1 + 212310/day/candle-day-250.csv | 7 +- 212560/day/candle-day-250.csv | 1 + 212710/day/candle-day-250.csv | 1 + 213420/day/candle-day-250.csv | 1 + 213500/day/candle-day-250.csv | 1 + 214150/day/candle-day-250.csv | 1 + 214180/day/candle-day-250.csv | 1 + 214260/day/candle-day-250.csv | 1 + 214270/day/candle-day-250.csv | 1 + 214320/day/candle-day-250.csv | 1 + 214330/day/candle-day-250.csv | 1 + 214370/day/candle-day-250.csv | 1 + 214390/day/candle-day-250.csv | 1 + 214420/day/candle-day-250.csv | 1 + 214430/day/candle-day-250.csv | 1 + 214450/day/candle-day-250.csv | 1 + 214610/day/candle-day-250.csv | 9 +-- 214680/day/candle-day-250.csv | 1 + 215000/day/candle-day-250.csv | 1 + 215090/day/candle-day-250.csv | 9 +-- 215100/day/candle-day-250.csv | 1 + 215200/day/candle-day-250.csv | 1 + 215360/day/candle-day-250.csv | 1 + 215380/day/candle-day-250.csv | 1 + 215480/day/candle-day-250.csv | 1 + 215570/day/candle-day-250.csv | 1 + 215600/day/candle-day-250.csv | 1 + 215790/day/candle-day-250.csv | 1 + 216050/day/candle-day-250.csv | 1 + 216080/day/candle-day-250.csv | 1 + 216400/day/candle-day-250.csv | 1 + 217190/day/candle-day-250.csv | 1 + 217270/day/candle-day-250.csv | 1 + 217320/day/candle-day-250.csv | 3 +- 217330/day/candle-day-250.csv | 1 + 217480/day/candle-day-250.csv | 9 +-- 217500/day/candle-day-250.csv | 1 + 217620/day/candle-day-250.csv | 9 +-- 217730/day/candle-day-250.csv | 1 + 217820/day/candle-day-250.csv | 1 + 217880/day/candle-day-250.csv | 1 + 217910/day/candle-day-250.csv | 1 + 217950/day/candle-day-250.csv | 1 + 218150/day/candle-day-250.csv | 1 + 218410/day/candle-day-250.csv | 1 + 219130/day/candle-day-250.csv | 1 + 219420/day/candle-day-250.csv | 1 + 219550/day/candle-day-250.csv | 1 + 219750/day/candle-day-250.csv | 9 +-- 220100/day/candle-day-250.csv | 1 + 220180/day/candle-day-250.csv | 1 + 220260/day/candle-day-250.csv | 1 + 221800/day/candle-day-250.csv | 1 + 221840/day/candle-day-250.csv | 1 + 221980/day/candle-day-250.csv | 1 + 222040/day/candle-day-250.csv | 1 + 222080/day/candle-day-250.csv | 1 + 222110/day/candle-day-250.csv | 1 + 222160/day/candle-day-250.csv | 9 +-- 222420/day/candle-day-250.csv | 1 + 222670/day/candle-day-250.csv | 1 + 222800/day/candle-day-250.csv | 1 + 222810/day/candle-day-250.csv | 9 +-- 222980/day/candle-day-250.csv | 1 + 223220/day/candle-day-250.csv | 1 + 223250/day/candle-day-250.csv | 1 + 223310/day/candle-day-250.csv | 1 + 224060/day/candle-day-250.csv | 1 + 224110/day/candle-day-250.csv | 1 + 224760/day/candle-day-250.csv | 3 +- 224810/day/candle-day-250.csv | 7 +- 225190/day/candle-day-250.csv | 1 + 225220/day/candle-day-250.csv | 1 + 225430/day/candle-day-250.csv | 1 + 225530/day/candle-day-250.csv | 1 + 225570/day/candle-day-250.csv | 1 + 225590/day/candle-day-250.csv | 1 + 226320/day/candle-day-250.csv | 1 + 226330/day/candle-day-250.csv | 1 + 226340/day/candle-day-250.csv | 1 + 226360/day/candle-day-250.csv | 9 +-- 226400/day/candle-day-250.csv | 1 + 226440/day/candle-day-250.csv | 9 +-- 226590/day/candle-day-250.csv | 1 + 226950/day/candle-day-250.csv | 1 + 227100/day/candle-day-250.csv | 9 +-- 227420/day/candle-day-250.csv | 7 +- 227610/day/candle-day-250.csv | 1 + 227840/day/candle-day-250.csv | 1 + 227950/day/candle-day-250.csv | 1 + 228340/day/candle-day-250.csv | 1 + 228670/day/candle-day-250.csv | 1 + 228760/day/candle-day-250.csv | 1 + 228850/day/candle-day-250.csv | 1 + 229000/day/candle-day-250.csv | 1 + 229500/day/candle-day-250.csv | 1 + 229640/day/candle-day-250.csv | 1 + 230240/day/candle-day-250.csv | 1 + 230360/day/candle-day-250.csv | 1 + 230980/day/candle-day-250.csv | 9 +-- 232140/day/candle-day-250.csv | 1 + 232530/day/candle-day-250.csv | 1 + 232680/day/candle-day-250.csv | 1 + 232830/day/candle-day-250.csv | 1 + 233250/day/candle-day-250.csv | 3 +- 233990/day/candle-day-250.csv | 1 + 234070/day/candle-day-250.csv | 1 + 234080/day/candle-day-250.csv | 1 + 234100/day/candle-day-250.csv | 1 + 234300/day/candle-day-250.csv | 1 + 234340/day/candle-day-250.csv | 1 + 234690/day/candle-day-250.csv | 1 + 234920/day/candle-day-250.csv | 1 + 235980/day/candle-day-250.csv | 1 + 236030/day/candle-day-250.csv | 1 + 236200/day/candle-day-250.csv | 1 + 236340/day/candle-day-250.csv | 3 +- 236810/day/candle-day-250.csv | 1 + 237690/day/candle-day-250.csv | 1 + 237750/day/candle-day-250.csv | 1 + 237820/day/candle-day-250.csv | 1 + 237880/day/candle-day-250.csv | 1 + 238090/day/candle-day-250.csv | 1 + 238120/day/candle-day-250.csv | 1 + 238170/day/candle-day-250.csv | 1 + 238200/day/candle-day-250.csv | 1 + 238490/day/candle-day-250.csv | 1 + 238500/day/candle-day-250.csv | 7 +- 239340/day/candle-day-250.csv | 1 + 239610/day/candle-day-250.csv | 1 + 239890/day/candle-day-250.csv | 1 + 240550/day/candle-day-250.csv | 1 + 240600/day/candle-day-250.csv | 1 + 240810/day/candle-day-250.csv | 1 + 241520/day/candle-day-250.csv | 1 + 241560/day/candle-day-250.csv | 1 + 241590/day/candle-day-250.csv | 1 + 241690/day/candle-day-250.csv | 1 + 241710/day/candle-day-250.csv | 1 + 241770/day/candle-day-250.csv | 1 + 241790/day/candle-day-250.csv | 1 + 241820/day/candle-day-250.csv | 9 +-- 241840/day/candle-day-250.csv | 1 + 242040/day/candle-day-250.csv | 1 + 243070/day/candle-day-250.csv | 1 + 243840/day/candle-day-250.csv | 1 + 243870/day/candle-day-250.csv | 1 + 244460/day/candle-day-250.csv | 9 +-- 244880/day/candle-day-250.csv | 1 + 244920/day/candle-day-250.csv | 1 + 245450/day/candle-day-250.csv | 1 + 245620/day/candle-day-250.csv | 9 +-- 246250/day/candle-day-250.csv | 1 + 246690/day/candle-day-250.csv | 1 + 246710/day/candle-day-250.csv | 1 + 246720/day/candle-day-250.csv | 1 + 246960/day/candle-day-250.csv | 1 + 247540/day/candle-day-250.csv | 1 + 247660/day/candle-day-250.csv | 1 + 248070/day/candle-day-250.csv | 1 + 248170/day/candle-day-250.csv | 1 + 249420/day/candle-day-250.csv | 1 + 250000/day/candle-day-250.csv | 1 + 250030/day/candle-day-250.csv | 1 + 250060/day/candle-day-250.csv | 1 + 250930/day/candle-day-250.csv | 1 + 251120/day/candle-day-250.csv | 1 + 251270/day/candle-day-250.csv | 1 + 251280/day/candle-day-250.csv | 1 + 251370/day/candle-day-250.csv | 1 + 251630/day/candle-day-250.csv | 1 + 251970/day/candle-day-250.csv | 1 + 252500/day/candle-day-250.csv | 1 + 252990/day/candle-day-250.csv | 1 + 253450/day/candle-day-250.csv | 1 + 253590/day/candle-day-250.csv | 1 + 253610/day/candle-day-250.csv | 1 + 253840/day/candle-day-250.csv | 1 + 254120/day/candle-day-250.csv | 1 + 254160/day/candle-day-250.csv | 1 + 254490/day/candle-day-250.csv | 1 + 255220/day/candle-day-250.csv | 1 + 255440/day/candle-day-250.csv | 1 + 256150/day/candle-day-250.csv | 1 + 256630/day/candle-day-250.csv | 1 + 256840/day/candle-day-250.csv | 1 + 256940/day/candle-day-250.csv | 1 + 257370/day/candle-day-250.csv | 1 + 257720/day/candle-day-250.csv | 1 + 257990/day/candle-day-250.csv | 1 + 258050/day/candle-day-250.csv | 1 + 258540/day/candle-day-250.csv | 7 +- 258610/day/candle-day-250.csv | 1 + 258790/day/candle-day-250.csv | 1 + 258830/day/candle-day-250.csv | 9 +-- 259630/day/candle-day-250.csv | 1 + 259960/day/candle-day-250.csv | 1 + 260660/day/candle-day-250.csv | 1 + 260870/day/candle-day-250.csv | 1 + 260930/day/candle-day-250.csv | 1 + 260970/day/candle-day-250.csv | 1 + 261200/day/candle-day-250.csv | 1 + 261780/day/candle-day-250.csv | 1 + 262260/day/candle-day-250.csv | 1 + 262840/day/candle-day-250.csv | 1 + 263020/day/candle-day-250.csv | 1 + 263050/day/candle-day-250.csv | 1 + 263600/day/candle-day-250.csv | 1 + 263690/day/candle-day-250.csv | 1 + 263700/day/candle-day-250.csv | 1 + 263720/day/candle-day-250.csv | 1 + 263750/day/candle-day-250.csv | 1 + 263770/day/candle-day-250.csv | 1 + 263800/day/candle-day-250.csv | 1 + 263810/day/candle-day-250.csv | 1 + 263860/day/candle-day-250.csv | 1 + 263920/day/candle-day-250.csv | 1 + 264450/day/candle-day-250.csv | 1 + 264660/day/candle-day-250.csv | 1 + 264850/day/candle-day-250.csv | 1 + 264900/day/candle-day-250.csv | 1 + 265520/day/candle-day-250.csv | 1 + 265560/day/candle-day-250.csv | 1 + 265740/day/candle-day-250.csv | 1 + 266170/day/candle-day-250.csv | 1 + 266350/day/candle-day-250.csv | 7 +- 266470/day/candle-day-250.csv | 1 + 266870/day/candle-day-250.csv | 1 + 267080/day/candle-day-250.csv | 1 + 267250/day/candle-day-250.csv | 1 + 267260/day/candle-day-250.csv | 1 + 267270/day/candle-day-250.csv | 1 + 267290/day/candle-day-250.csv | 1 + 267320/day/candle-day-250.csv | 1 + 267790/day/candle-day-250.csv | 1 + 267850/day/candle-day-250.csv | 1 + 267980/day/candle-day-250.csv | 1 + 268280/day/candle-day-250.csv | 1 + 269620/day/candle-day-250.csv | 9 +-- 270210/day/candle-day-250.csv | 1 + 270520/day/candle-day-250.csv | 1 + 270660/day/candle-day-250.csv | 1 + 270870/day/candle-day-250.csv | 1 + 271560/day/candle-day-250.csv | 1 + 271830/day/candle-day-250.csv | 1 + 271940/day/candle-day-250.csv | 1 + 271980/day/candle-day-250.csv | 1 + 272110/day/candle-day-250.csv | 1 + 272210/day/candle-day-250.csv | 1 + 272290/day/candle-day-250.csv | 1 + 272450/day/candle-day-250.csv | 1 + 272550/day/candle-day-250.csv | 1 + 273060/day/candle-day-250.csv | 1 + 273640/day/candle-day-250.csv | 1 + 274090/day/candle-day-250.csv | 1 + 274400/day/candle-day-250.csv | 1 + 275630/day/candle-day-250.csv | 1 + 276040/day/candle-day-250.csv | 1 + 276240/day/candle-day-250.csv | 7 +- 276730/day/candle-day-250.csv | 1 + 277070/day/candle-day-250.csv | 1 + 277410/day/candle-day-250.csv | 1 + 277810/day/candle-day-250.csv | 1 + 277880/day/candle-day-250.csv | 1 + 278280/day/candle-day-250.csv | 1 + 278470/day/candle-day-250.csv | 1 + 278650/day/candle-day-250.csv | 1 + 278990/day/candle-day-250.csv | 1 + 279060/day/candle-day-250.csv | 1 + 279600/day/candle-day-250.csv | 9 +-- 280360/day/candle-day-250.csv | 1 + 281740/day/candle-day-250.csv | 1 + 281820/day/candle-day-250.csv | 1 + 282330/day/candle-day-250.csv | 1 + 282720/day/candle-day-250.csv | 1 + 282880/day/candle-day-250.csv | 1 + 283100/day/candle-day-250.csv | 7 +- 284620/day/candle-day-250.csv | 1 + 284740/day/candle-day-250.csv | 1 + 285130/day/candle-day-250.csv | 1 + 285490/day/candle-day-250.csv | 1 + 285800/day/candle-day-250.csv | 1 + 286750/day/candle-day-250.csv | 1 + 286940/day/candle-day-250.csv | 1 + 288330/day/candle-day-250.csv | 1 + 288490/day/candle-day-250.csv | 7 +- 288620/day/candle-day-250.csv | 1 + 288980/day/candle-day-250.csv | 1 + 289010/day/candle-day-250.csv | 1 + 289080/day/candle-day-250.csv | 1 + 289170/day/candle-day-250.csv | 1 + 289220/day/candle-day-250.csv | 1 + 289860/day/candle-day-250.csv | 1 + 289930/day/candle-day-250.csv | 1 + 290090/day/candle-day-250.csv | 1 + 290120/day/candle-day-250.csv | 1 + 290270/day/candle-day-250.csv | 1 + 290380/day/candle-day-250.csv | 9 +-- 290520/day/candle-day-250.csv | 1 + 290550/day/candle-day-250.csv | 1 + 290560/day/candle-day-250.csv | 1 + 290650/day/candle-day-250.csv | 1 + 290660/day/candle-day-250.csv | 1 + 290670/day/candle-day-250.csv | 1 + 290690/day/candle-day-250.csv | 1 + 290720/day/candle-day-250.csv | 1 + 290740/day/candle-day-250.csv | 1 + 291230/day/candle-day-250.csv | 1 + 291650/day/candle-day-250.csv | 1 + 291810/day/candle-day-250.csv | 1 + 293480/day/candle-day-250.csv | 1 + 293490/day/candle-day-250.csv | 1 + 293580/day/candle-day-250.csv | 1 + 293780/day/candle-day-250.csv | 1 + 293940/day/candle-day-250.csv | 1 + 294090/day/candle-day-250.csv | 9 +-- 294140/day/candle-day-250.csv | 1 + 294570/day/candle-day-250.csv | 1 + 294630/day/candle-day-250.csv | 1 + 294870/day/candle-day-250.csv | 1 + 295310/day/candle-day-250.csv | 1 + 296160/day/candle-day-250.csv | 1 + 296520/day/candle-day-250.csv | 5 +- 296640/day/candle-day-250.csv | 1 + 297090/day/candle-day-250.csv | 1 + 297570/day/candle-day-250.csv | 1 + 297890/day/candle-day-250.csv | 1 + 298000/day/candle-day-250.csv | 9 +-- 298020/day/candle-day-250.csv | 1 + 298040/day/candle-day-250.csv | 1 + 298050/day/candle-day-250.csv | 1 + 298060/day/candle-day-250.csv | 1 + 298380/day/candle-day-250.csv | 1 + 298540/day/candle-day-250.csv | 1 + 298690/day/candle-day-250.csv | 1 + 298830/day/candle-day-250.csv | 1 + 299030/day/candle-day-250.csv | 1 + 299170/day/candle-day-250.csv | 1 + 299480/day/candle-day-250.csv | 1 + 299660/day/candle-day-250.csv | 1 + 299900/day/candle-day-250.csv | 1 + 300080/day/candle-day-250.csv | 1 + 300120/day/candle-day-250.csv | 1 + 300720/day/candle-day-250.csv | 1 + 301300/day/candle-day-250.csv | 1 + 302430/day/candle-day-250.csv | 1 + 302440/day/candle-day-250.csv | 1 + 302550/day/candle-day-250.csv | 1 + 302920/day/candle-day-250.csv | 3 +- 303030/day/candle-day-250.csv | 1 + 303360/day/candle-day-250.csv | 1 + 303530/day/candle-day-250.csv | 1 + 303810/day/candle-day-250.csv | 1 + 304100/day/candle-day-250.csv | 1 + 304360/day/candle-day-250.csv | 1 + 304840/day/candle-day-250.csv | 1 + 305090/day/candle-day-250.csv | 1 + 306040/day/candle-day-250.csv | 1 + 306200/day/candle-day-250.csv | 1 + 306620/day/candle-day-250.csv | 1 + 307180/day/candle-day-250.csv | 1 + 307280/day/candle-day-250.csv | 1 + 307750/day/candle-day-250.csv | 1 + 307870/day/candle-day-250.csv | 1 + 307930/day/candle-day-250.csv | 1 + 307950/day/candle-day-250.csv | 1 + 308080/day/candle-day-250.csv | 1 + 308100/day/candle-day-250.csv | 1 + 308170/day/candle-day-250.csv | 1 + 308430/day/candle-day-250.csv | 1 + 308700/day/candle-day-250.csv | 7 +- 309930/day/candle-day-250.csv | 1 + 309960/day/candle-day-250.csv | 1 + 310200/day/candle-day-250.csv | 1 + 310210/day/candle-day-250.csv | 1 + 310870/day/candle-day-250.csv | 1 + 311060/day/candle-day-250.csv | 1 + 311320/day/candle-day-250.csv | 1 + 311390/day/candle-day-250.csv | 1 + 311690/day/candle-day-250.csv | 1 + 311960/day/candle-day-250.csv | 1 + 312610/day/candle-day-250.csv | 1 + 313760/day/candle-day-250.csv | 1 + 314130/day/candle-day-250.csv | 1 + 314140/day/candle-day-250.csv | 1 + 314930/day/candle-day-250.csv | 1 + 315640/day/candle-day-250.csv | 1 + 316140/day/candle-day-250.csv | 1 + 317120/day/candle-day-250.csv | 1 + 317240/day/candle-day-250.csv | 1 + 317330/day/candle-day-250.csv | 1 + 317400/day/candle-day-250.csv | 1 + 317530/day/candle-day-250.csv | 1 + 317690/day/candle-day-250.csv | 1 + 317770/day/candle-day-250.csv | 1 + 317830/day/candle-day-250.csv | 1 + 317850/day/candle-day-250.csv | 1 + 317860/day/candle-day-250.csv | 3 +- 317870/day/candle-day-250.csv | 1 + 318000/day/candle-day-250.csv | 1 + 318010/day/candle-day-250.csv | 1 + 318020/day/candle-day-250.csv | 1 + 318160/day/candle-day-250.csv | 1 + 318410/day/candle-day-250.csv | 1 + 318660/day/candle-day-250.csv | 1 + 319400/day/candle-day-250.csv | 1 + 319660/day/candle-day-250.csv | 1 + 320000/day/candle-day-250.csv | 1 + 321260/day/candle-day-250.csv | 1 + 321370/day/candle-day-250.csv | 1 + 321550/day/candle-day-250.csv | 1 + 321820/day/candle-day-250.csv | 1 + 322000/day/candle-day-250.csv | 1 + 322180/day/candle-day-250.csv | 1 + 322310/day/candle-day-250.csv | 1 + 322510/day/candle-day-250.csv | 1 + 322780/day/candle-day-250.csv | 1 + 322970/day/candle-day-250.csv | 1 + 323230/day/candle-day-250.csv | 9 +-- 323280/day/candle-day-250.csv | 1 + 323350/day/candle-day-250.csv | 1 + 323410/day/candle-day-250.csv | 1 + 323990/day/candle-day-250.csv | 1 + 326030/day/candle-day-250.csv | 1 + 327260/day/candle-day-250.csv | 1 + 327610/day/candle-day-250.csv | 1 + 328130/day/candle-day-250.csv | 1 + 328380/day/candle-day-250.csv | 1 + 329180/day/candle-day-250.csv | 1 + 330350/day/candle-day-250.csv | 1 + 330590/day/candle-day-250.csv | 1 + 330730/day/candle-day-250.csv | 1 + 330860/day/candle-day-250.csv | 1 + 331380/day/candle-day-250.csv | 1 + 331520/day/candle-day-250.csv | 1 + 331660/day/candle-day-250.csv | 7 +- 331920/day/candle-day-250.csv | 1 + 332190/day/candle-day-250.csv | 9 +-- 332290/day/candle-day-250.csv | 1 + 332370/day/candle-day-250.csv | 1 + 332570/day/candle-day-250.csv | 1 + 333050/day/candle-day-250.csv | 1 + 333430/day/candle-day-250.csv | 1 + 333620/day/candle-day-250.csv | 1 + 334890/day/candle-day-250.csv | 1 + 334970/day/candle-day-250.csv | 1 + 335810/day/candle-day-250.csv | 1 + 335870/day/candle-day-250.csv | 1 + 335890/day/candle-day-250.csv | 1 + 336040/day/candle-day-250.csv | 1 + 336060/day/candle-day-250.csv | 1 + 336260/day/candle-day-250.csv | 1 + 336370/day/candle-day-250.csv | 1 + 336570/day/candle-day-250.csv | 1 + 336680/day/candle-day-250.csv | 1 + 337840/day/candle-day-250.csv | 1 + 337930/day/candle-day-250.csv | 1 + 338100/day/candle-day-250.csv | 1 + 338220/day/candle-day-250.csv | 1 + 338840/day/candle-day-250.csv | 1 + 339770/day/candle-day-250.csv | 1 + 339950/day/candle-day-250.csv | 1 + 340360/day/candle-day-250.csv | 1 + 340440/day/candle-day-250.csv | 1 + 340570/day/candle-day-250.csv | 1 + 340810/day/candle-day-250.csv | 1 + 340930/day/candle-day-250.csv | 1 + 341170/day/candle-day-250.csv | 1 + 341310/day/candle-day-250.csv | 1 + 343090/day/candle-day-250.csv | 1 + 344820/day/candle-day-250.csv | 1 + 344860/day/candle-day-250.csv | 1 + 346010/day/candle-day-250.csv | 7 +- 347000/day/candle-day-250.csv | 1 + 347700/day/candle-day-250.csv | 1 + 347740/day/candle-day-250.csv | 1 + 347770/day/candle-day-250.csv | 1 + 347850/day/candle-day-250.csv | 1 + 347860/day/candle-day-250.csv | 1 + 347890/day/candle-day-250.csv | 1 + 348030/day/candle-day-250.csv | 1 + 348080/day/candle-day-250.csv | 1 + 348150/day/candle-day-250.csv | 1 + 348210/day/candle-day-250.csv | 1 + 348340/day/candle-day-250.csv | 1 + 348350/day/candle-day-250.csv | 1 + 348370/day/candle-day-250.csv | 1 + 348950/day/candle-day-250.csv | 1 + 350520/day/candle-day-250.csv | 1 + 351020/day/candle-day-250.csv | 1 + 351320/day/candle-day-250.csv | 1 + 351330/day/candle-day-250.csv | 1 + 351870/day/candle-day-250.csv | 1 + 352090/day/candle-day-250.csv | 1 + 352480/day/candle-day-250.csv | 1 + 352700/day/candle-day-250.csv | 1 + 352770/day/candle-day-250.csv | 9 +-- 352820/day/candle-day-250.csv | 1 + 352910/day/candle-day-250.csv | 1 + 352940/day/candle-day-250.csv | 1 + 353190/day/candle-day-250.csv | 1 + 353200/day/candle-day-250.csv | 1 + 353590/day/candle-day-250.csv | 1 + 353810/day/candle-day-250.csv | 1 + 354200/day/candle-day-250.csv | 1 + 354320/day/candle-day-250.csv | 1 + 354390/day/candle-day-250.csv | 1 + 355150/day/candle-day-250.csv | 1 + 355390/day/candle-day-250.csv | 1 + 355690/day/candle-day-250.csv | 1 + 356680/day/candle-day-250.csv | 1 + 356860/day/candle-day-250.csv | 1 + 356890/day/candle-day-250.csv | 1 + 357120/day/candle-day-250.csv | 1 + 357230/day/candle-day-250.csv | 1 + 357250/day/candle-day-250.csv | 1 + 357430/day/candle-day-250.csv | 1 + 357550/day/candle-day-250.csv | 1 + 357580/day/candle-day-250.csv | 1 + 357780/day/candle-day-250.csv | 1 + 357880/day/candle-day-250.csv | 1 + 358570/day/candle-day-250.csv | 1 + 359090/day/candle-day-250.csv | 1 + 360070/day/candle-day-250.csv | 1 + 360350/day/candle-day-250.csv | 1 + 361390/day/candle-day-250.csv | 1 + 361570/day/candle-day-250.csv | 1 + 361610/day/candle-day-250.csv | 1 + 361670/day/candle-day-250.csv | 1 + 362320/day/candle-day-250.csv | 1 + 362990/day/candle-day-250.csv | 1 + 363250/day/candle-day-250.csv | 1 + 363260/day/candle-day-250.csv | 1 + 363280/day/candle-day-250.csv | 1 + 365270/day/candle-day-250.csv | 1 + 365330/day/candle-day-250.csv | 1 + 365340/day/candle-day-250.csv | 1 + 365550/day/candle-day-250.csv | 1 + 365590/day/candle-day-250.csv | 1 + 365900/day/candle-day-250.csv | 1 + 366030/day/candle-day-250.csv | 1 + 367000/day/candle-day-250.csv | 1 + 368030/day/candle-day-250.csv | 7 +- 368600/day/candle-day-250.csv | 1 + 368770/day/candle-day-250.csv | 1 + 368970/day/candle-day-250.csv | 1 + 369370/day/candle-day-250.csv | 1 + 370090/day/candle-day-250.csv | 1 + 371950/day/candle-day-250.csv | 1 + 372170/day/candle-day-250.csv | 1 + 372320/day/candle-day-250.csv | 1 + 372800/day/candle-day-250.csv | 1 + 372910/day/candle-day-250.csv | 1 + 373110/day/candle-day-250.csv | 1 + 373160/day/candle-day-250.csv | 1 + 373170/day/candle-day-250.csv | 1 + 373200/day/candle-day-250.csv | 1 + 373220/day/candle-day-250.csv | 1 + 375500/day/candle-day-250.csv | 1 + 376180/day/candle-day-250.csv | 1 + 376270/day/candle-day-250.csv | 1 + 376290/day/candle-day-250.csv | 1 + 376300/day/candle-day-250.csv | 1 + 376930/day/candle-day-250.csv | 1 + 376980/day/candle-day-250.csv | 1 + 377030/day/candle-day-250.csv | 1 + 377190/day/candle-day-250.csv | 1 + 377220/day/candle-day-250.csv | 1 + 377300/day/candle-day-250.csv | 1 + 377330/day/candle-day-250.csv | 1 + 377450/day/candle-day-250.csv | 1 + 377460/day/candle-day-250.csv | 9 +-- 377480/day/candle-day-250.csv | 1 + 377740/day/candle-day-250.csv | 1 + 378340/day/candle-day-250.csv | 1 + 378800/day/candle-day-250.csv | 1 + 378850/day/candle-day-250.csv | 1 + 379390/day/candle-day-250.csv | 3 +- 380540/day/candle-day-250.csv | 1 + 381620/day/candle-day-250.csv | 1 + 381970/day/candle-day-250.csv | 1 + 382150/day/candle-day-250.csv | 1 + 382480/day/candle-day-250.csv | 1 + 382800/day/candle-day-250.csv | 1 + 382840/day/candle-day-250.csv | 1 + 382900/day/candle-day-250.csv | 1 + 383220/day/candle-day-250.csv | 1 + 383310/day/candle-day-250.csv | 1 + 383800/day/candle-day-250.csv | 1 + 383930/day/candle-day-250.csv | 1 + 384470/day/candle-day-250.csv | 1 + 387570/day/candle-day-250.csv | 1 + 388050/day/candle-day-250.csv | 1 + 388610/day/candle-day-250.csv | 1 + 388720/day/candle-day-250.csv | 1 + 388790/day/candle-day-250.csv | 1 + 388870/day/candle-day-250.csv | 1 + 389020/day/candle-day-250.csv | 1 + 389030/day/candle-day-250.csv | 1 + 389140/day/candle-day-250.csv | 3 +- 389260/day/candle-day-250.csv | 1 + 389470/day/candle-day-250.csv | 1 + 389500/day/candle-day-250.csv | 1 + 389650/day/candle-day-250.csv | 1 + 389680/day/candle-day-250.csv | 1 + 390110/day/candle-day-250.csv | 1 + 391710/day/candle-day-250.csv | 1 + 393210/day/candle-day-250.csv | 1 + 393890/day/candle-day-250.csv | 1 + 393970/day/candle-day-250.csv | 1 + 394280/day/candle-day-250.csv | 1 + 394800/day/candle-day-250.csv | 1 + 395400/day/candle-day-250.csv | 1 + 396270/day/candle-day-250.csv | 1 + 396300/day/candle-day-250.csv | 1 + 396470/day/candle-day-250.csv | 1 + 396690/day/candle-day-250.csv | 1 + 397030/day/candle-day-250.csv | 1 + 398120/day/candle-day-250.csv | 1 + 399720/day/candle-day-250.csv | 1 + 400760/day/candle-day-250.csv | 1 + 402030/day/candle-day-250.csv | 1 + 402340/day/candle-day-250.csv | 1 + 402420/day/candle-day-250.csv | 5 +- 402490/day/candle-day-250.csv | 1 + 403360/day/candle-day-250.csv | 3 +- 403490/day/candle-day-250.csv | 1 + 403550/day/candle-day-250.csv | 1 + 403870/day/candle-day-250.csv | 1 + 404990/day/candle-day-250.csv | 1 + 405000/day/candle-day-250.csv | 9 +-- 405100/day/candle-day-250.csv | 1 + 405920/day/candle-day-250.csv | 1 + 406820/day/candle-day-250.csv | 1 + 407400/day/candle-day-250.csv | 1 + 408900/day/candle-day-250.csv | 1 + 408920/day/candle-day-250.csv | 1 + 411080/day/candle-day-250.csv | 1 + 412350/day/candle-day-250.csv | 1 + 412540/day/candle-day-250.csv | 9 +-- 413300/day/candle-day-250.csv | 1 + 413390/day/candle-day-250.csv | 1 + 413630/day/candle-day-250.csv | 1 + 413640/day/candle-day-250.csv | 1 + 415380/day/candle-day-250.csv | 1 + 415640/day/candle-day-250.csv | 1 + 416180/day/candle-day-250.csv | 1 + 417010/day/candle-day-250.csv | 1 + 417180/day/candle-day-250.csv | 1 + 417200/day/candle-day-250.csv | 1 + 417310/day/candle-day-250.csv | 1 + 417500/day/candle-day-250.csv | 1 + 417790/day/candle-day-250.csv | 1 + 417840/day/candle-day-250.csv | 1 + 417860/day/candle-day-250.csv | 1 + 417970/day/candle-day-250.csv | 1 + 418250/day/candle-day-250.csv | 9 +-- 418420/day/candle-day-250.csv | 1 + 418470/day/candle-day-250.csv | 1 + 418550/day/candle-day-250.csv | 1 + 418620/day/candle-day-250.csv | 1 + 419050/day/candle-day-250.csv | 1 + 419080/day/candle-day-250.csv | 1 + 419120/day/candle-day-250.csv | 1 + 419530/day/candle-day-250.csv | 1 + 419540/day/candle-day-250.csv | 1 + 420570/day/candle-day-250.csv | 1 + 420770/day/candle-day-250.csv | 1 + 424760/day/candle-day-250.csv | 1 + 424960/day/candle-day-250.csv | 1 + 424980/day/candle-day-250.csv | 1 + 425040/day/candle-day-250.csv | 1 + 425420/day/candle-day-250.csv | 1 + 429270/day/candle-day-250.csv | 1 + 430220/day/candle-day-250.csv | 9 +-- 430690/day/candle-day-250.csv | 1 + 431190/day/candle-day-250.csv | 1 + 432320/day/candle-day-250.csv | 1 + 432430/day/candle-day-250.csv | 1 + 432470/day/candle-day-250.csv | 1 + 432720/day/candle-day-250.csv | 1 + 432980/day/candle-day-250.csv | 1 + 434190/day/candle-day-250.csv | 1 + 434480/day/candle-day-250.csv | 1 + 435380/day/candle-day-250.csv | 1 + 435570/day/candle-day-250.csv | 1 + 435620/day/candle-day-250.csv | 1 + 435870/day/candle-day-250.csv | 1 + 437730/day/candle-day-250.csv | 1 + 437780/day/candle-day-250.csv | 1 + 438580/day/candle-day-250.csv | 1 + 438700/day/candle-day-250.csv | 1 + 439090/day/candle-day-250.csv | 1 + 439250/day/candle-day-250.csv | 1 + 439410/day/candle-day-250.csv | 1 + 439580/day/candle-day-250.csv | 1 + 439730/day/candle-day-250.csv | 1 + 440110/day/candle-day-250.csv | 1 + 440290/day/candle-day-250.csv | 1 + 440320/day/candle-day-250.csv | 1 + 440790/day/candle-day-250.csv | 9 +-- 440820/day/candle-day-250.csv | 1 + 441270/day/candle-day-250.csv | 1 + 442130/day/candle-day-250.csv | 1 + 442310/day/candle-day-250.csv | 1 + 442770/day/candle-day-250.csv | 1 + 442900/day/candle-day-250.csv | 1 + 443060/day/candle-day-250.csv | 1 + 443250/day/candle-day-250.csv | 1 + 443670/day/candle-day-250.csv | 1 + 444530/day/candle-day-250.csv | 1 + 444920/day/candle-day-250.csv | 1 + 445090/day/candle-day-250.csv | 1 + 445180/day/candle-day-250.csv | 1 + 445360/day/candle-day-250.csv | 1 + 445680/day/candle-day-250.csv | 1 + 445970/day/candle-day-250.csv | 1 + 446070/day/candle-day-250.csv | 1 + 446150/day/candle-day-250.csv | 1 + 446190/day/candle-day-250.csv | 9 +-- 446440/day/candle-day-250.csv | 1 + 446540/day/candle-day-250.csv | 1 + 446750/day/candle-day-250.csv | 1 + 446840/day/candle-day-250.csv | 1 + 447690/day/candle-day-250.csv | 1 + 448280/day/candle-day-250.csv | 1 + 448370/day/candle-day-250.csv | 1 + 448710/day/candle-day-250.csv | 1 + 448730/day/candle-day-250.csv | 1 + 448740/day/candle-day-250.csv | 1 + 448760/day/candle-day-250.csv | 1 + 448780/day/candle-day-250.csv | 1 + 448830/day/candle-day-250.csv | 1 + 448900/day/candle-day-250.csv | 1 + 449020/day/candle-day-250.csv | 1 + 450050/day/candle-day-250.csv | 1 + 450080/day/candle-day-250.csv | 1 + 450140/day/candle-day-250.csv | 1 + 450330/day/candle-day-250.csv | 1 + 450520/day/candle-day-250.csv | 1 + 450940/day/candle-day-250.csv | 1 + 450950/day/candle-day-250.csv | 1 + 451220/day/candle-day-250.csv | 1 + 451250/day/candle-day-250.csv | 1 + 451700/day/candle-day-250.csv | 1 + 451760/day/candle-day-250.csv | 1 + 451800/day/candle-day-250.csv | 1 + 452160/day/candle-day-250.csv | 1 + 452190/day/candle-day-250.csv | 1 + 452200/day/candle-day-250.csv | 1 + 452260/day/candle-day-250.csv | 1 + 452280/day/candle-day-250.csv | 1 + 452300/day/candle-day-250.csv | 1 + 452400/day/candle-day-250.csv | 1 + 452430/day/candle-day-250.csv | 1 + 452450/day/candle-day-250.csv | 1 + 452670/day/candle-day-250.csv | 1 + 452980/day/candle-day-250.csv | 1 + 453340/day/candle-day-250.csv | 1 + 453450/day/candle-day-250.csv | 1 + 453860/day/candle-day-250.csv | 1 + 454640/day/candle-day-250.csv | 1 + 454750/day/candle-day-250.csv | 1 + 454910/day/candle-day-250.csv | 1 + 455250/day/candle-day-250.csv | 1 + 455310/day/candle-day-250.csv | 9 +-- 455900/day/candle-day-250.csv | 1 + 455910/day/candle-day-250.csv | 1 + 456010/day/candle-day-250.csv | 1 + 456040/day/candle-day-250.csv | 1 + 456070/day/candle-day-250.csv | 1 + 456190/day/candle-day-250.csv | 9 +-- 456440/day/candle-day-250.csv | 1 + 456490/day/candle-day-250.csv | 1 + 456570/day/candle-day-250.csv | 1 + 456700/day/candle-day-250.csv | 7 +- 457190/day/candle-day-250.csv | 1 + 457370/day/candle-day-250.csv | 1 + 457390/day/candle-day-250.csv | 1 + 457550/day/candle-day-250.csv | 1 + 457600/day/candle-day-250.csv | 1 + 457630/day/candle-day-250.csv | 1 + 457940/day/candle-day-250.csv | 1 + 458610/day/candle-day-250.csv | 1 + 458650/day/candle-day-250.csv | 1 + 458870/day/candle-day-250.csv | 1 + 459100/day/candle-day-250.csv | 1 + 460470/day/candle-day-250.csv | 1 + 460850/day/candle-day-250.csv | 1 + 460860/day/candle-day-250.csv | 1 + 460870/day/candle-day-250.csv | 1 + 460930/day/candle-day-250.csv | 1 + 460940/day/candle-day-250.csv | 1 + 461030/day/candle-day-250.csv | 1 + 461300/day/candle-day-250.csv | 1 + 462020/day/candle-day-250.csv | 1 + 462350/day/candle-day-250.csv | 1 + 462510/day/candle-day-250.csv | 1 + 462520/day/candle-day-250.csv | 1 + 462860/day/candle-day-250.csv | 41 +++++------ 462870/day/candle-day-250.csv | 1 + 462980/day/candle-day-250.csv | 1 + 463480/day/candle-day-250.csv | 1 + 464080/day/candle-day-250.csv | 1 + 464280/day/candle-day-250.csv | 1 + 464440/day/candle-day-250.csv | 1 + 464500/day/candle-day-250.csv | 1 + 464580/day/candle-day-250.csv | 1 + 464680/day/candle-day-250.csv | 1 + 465320/day/candle-day-250.csv | 1 + 465480/day/candle-day-250.csv | 1 + 465770/day/candle-day-250.csv | 1 + 466100/day/candle-day-250.csv | 1 + 466410/day/candle-day-250.csv | 1 + 466910/day/candle-day-250.csv | 1 + 467930/day/candle-day-250.csv | 1 + 468510/day/candle-day-250.csv | 1 + 468760/day/candle-day-250.csv | 1 + 469480/day/candle-day-250.csv | 1 + 469750/day/candle-day-250.csv | 1 + 469880/day/candle-day-250.csv | 1 + 469900/day/candle-day-250.csv | 1 + 471050/day/candle-day-250.csv | 1 + 471820/day/candle-day-250.csv | 1 + 472220/day/candle-day-250.csv | 1 + 472230/day/candle-day-250.csv | 1 + 472850/day/candle-day-250.csv | 1 + 473000/day/candle-day-250.csv | 1 + 473050/day/candle-day-250.csv | 1 + 473370/day/candle-day-250.csv | 1 + 473950/day/candle-day-250.csv | 1 + 473980/day/candle-day-250.csv | 1 + 474170/day/candle-day-250.csv | 1 + 474490/day/candle-day-250.csv | 1 + 474610/day/candle-day-250.csv | 1 + 474660/day/candle-day-250.csv | 1 + 474930/day/candle-day-250.csv | 1 + 475150/day/candle-day-250.csv | 1 + 475240/day/candle-day-250.csv | 1 + 475250/day/candle-day-250.csv | 1 + 475400/day/candle-day-250.csv | 1 + 475460/day/candle-day-250.csv | 1 + 475560/day/candle-day-250.csv | 1 + 475580/day/candle-day-250.csv | 1 + 475660/day/candle-day-250.csv | 1 + 475830/day/candle-day-250.csv | 1 + 475960/day/candle-day-250.csv | 1 + 476060/day/candle-day-250.csv | 1 + 476080/day/candle-day-250.csv | 1 + 476470/day/candle-day-250.csv | 1 + 476710/day/candle-day-250.csv | 11 +-- 477340/day/candle-day-250.csv | 1 + 477380/day/candle-day-250.csv | 1 + 477470/day/candle-day-250.csv | 1 + 477530/day/candle-day-250.csv | 9 +-- 477760/day/candle-day-250.csv | 1 + 478110/day/candle-day-250.csv | 1 + 478390/day/candle-day-250.csv | 1 + 478440/day/candle-day-250.csv | 1 + 478560/day/candle-day-250.csv | 1 + 478780/day/candle-day-250.csv | 1 + 479880/day/candle-day-250.csv | 1 + 479960/day/candle-day-250.csv | 1 + 480370/day/candle-day-250.csv | 1 + 481070/day/candle-day-250.csv | 1 + 481850/day/candle-day-250.csv | 1 + 481890/day/candle-day-250.csv | 1 + 482520/day/candle-day-250.csv | 1 + 482630/day/candle-day-250.csv | 1 + 482680/day/candle-day-250.csv | 1 + 482690/day/candle-day-250.csv | 1 + 484130/day/candle-day-250.csv | 1 + 484810/day/candle-day-250.csv | 1 + 484870/day/candle-day-250.csv | 1 + 486630/day/candle-day-250.csv | 1 + 487360/day/candle-day-250.csv | 1 + 487570/day/candle-day-250.csv | 1 + 487720/day/candle-day-250.csv | 1 + 487830/day/candle-day-250.csv | 1 + 488060/day/candle-day-250.csv | 1 + 489210/day/candle-day-250.csv | 1 + 489480/day/candle-day-250.csv | 1 + 489500/day/candle-day-250.csv | 1 + 489730/day/candle-day-250.csv | 1 + 489790/day/candle-day-250.csv | 1 + 492220/day/candle-day-250.csv | 3 +- 493790/day/candle-day-250.csv | 1 + 495810/day/candle-day-250.csv | 7 +- 495900/day/candle-day-250.csv | 7 +- 498390/day/candle-day-250.csv | 1 + 499790/day/candle-day-250.csv | 1 + 2740 files changed, 3383 insertions(+), 643 deletions(-) diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index a788b2739ac9..0fd29e9f9d1d 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 +20250421,6150,6190,6250,6140,48772,301469465,00,0.00,N,5,-30, 20250418,6180,6120,6200,6050,34863,213769720,00,0.00,N,2,70, 20250417,6110,6030,6120,5950,37949,230958155,00,0.00,N,2,80, 20250416,6030,6070,6120,6010,33035,200647260,00,0.00,N,5,-30, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 2d83c6d4b0d6..6bd6843bb49b 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 +20250421,473,471,490,443,2339121,1093754188,00,0.00,N,2,13, 20250418,460,448,530,420,9657659,4708693235,00,0.00,N,2,43, 20250417,417,399,423,398,251460,103492377,00,0.00,N,2,14, 20250416,403,395,410,390,337728,134500950,00,0.00,N,2,5, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 90cb72c3058c..718b58de833e 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 +20250421,6480,6510,6550,6350,7823,50281280,00,0.00,N,5,-20, 20250418,6500,6530,6530,6480,2167,14062460,00,0.00,N,5,-30, 20250417,6530,6480,6530,6480,1957,12731750,00,0.00,N,2,50, 20250416,6480,6560,6580,6410,3459,22345730,00,0.00,N,5,-90, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index cda191b3f4df..b4ef3625784e 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 +20250421,58400,58000,58800,57800,5001,291779350,00,0.00,N,2,500, 20250418,57900,57500,58300,57200,7239,417711900,00,0.00,N,2,100, 20250417,57800,57800,58200,57400,2914,167992300,00,0.00,N,5,-100, 20250416,57900,57100,58200,57100,9788,567067200,00,0.00,N,2,400, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 2d494625826b..ba300f1d6727 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 +20250421,19270,19330,19390,19240,46986,906342130,00,0.00,N,5,-60, 20250418,19330,19290,19330,19180,49148,946757935,00,0.00,N,2,90, 20250417,19240,19300,19440,19220,121765,2348077705,00,0.00,N,5,-180, 20250416,19420,19480,19550,18900,105178,2043911545,00,0.00,N,5,-100, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 5da5a6c8ee2c..7ed0487cdd16 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 +20250421,115500,115800,117000,114900,186965,21638459550,00,0.00,N,2,100, 20250418,115400,115900,116400,114600,265138,30637217050,00,0.00,N,2,700, 20250417,114700,114600,116000,113500,275569,31536622700,00,0.00,N,2,1200, 20250416,113500,114600,117200,112900,464017,53373507500,00,0.00,N,3,0, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 90675dee5ca9..5b0394fc123d 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 +20250421,85000,83900,85700,83000,44815,3773655200,00,0.00,N,2,1500, 20250418,83500,82100,84100,81300,45415,3759535650,00,0.00,N,2,1600, 20250417,81900,82400,82500,81200,42019,3437843700,00,0.00,N,2,100, 20250416,81800,83400,83500,81600,39146,3220826350,00,0.00,N,5,-800, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 9fbbbf3a6d64..96ed14c0e67d 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 +20250421,8420,8420,8460,8410,9758,82210850,00,0.00,N,2,10, 20250418,8410,8380,8510,8380,10935,92146130,00,0.00,N,2,30, 20250417,8380,8360,8400,8340,5008,41919975,00,0.00,N,2,40, 20250416,8340,8350,8370,8290,19368,161340870,00,0.00,N,5,-10, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index dc2e43b9db5b..794a44f8d94f 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 +20250421,296000,292000,303500,289000,106298,31660211500,00,0.00,N,2,7500, 20250418,288500,281500,293000,277000,109034,31143235750,00,0.00,N,2,10500, 20250417,278000,270000,278500,265500,84918,23348815750,00,0.00,N,2,7500, 20250416,270500,278500,281500,268500,171131,47062322500,00,0.00,N,5,-17500, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index ea6cf0216c37..c55cdd6c2acd 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 +20250421,1251,1240,1254,1240,26573,33134121,00,0.00,N,2,10, 20250418,1241,1245,1247,1230,35514,44029097,00,0.00,N,5,-4, 20250417,1245,1218,1251,1166,199514,242996118,00,0.00,N,2,26, 20250416,1219,1230,1230,1197,84819,102503170,00,0.00,N,2,11, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 6e8fd89a8095..631d4740e0f0 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 +20250421,30500,30250,30550,29950,32430,981805850,00,0.00,N,2,250, 20250418,30250,30100,30500,30100,13565,409860200,00,0.00,N,3,0, 20250417,30250,30500,30500,30050,25821,780154975,00,0.00,N,2,50, 20250416,30200,30500,30700,30150,25328,769666375,00,0.00,N,5,-150, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index aa4c0f3e81a0..9357bcce1bf4 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 +20250421,4670,4670,4750,4600,76467,356656530,00,0.00,N,2,5, 20250418,4665,4675,4750,4635,90119,422262425,00,0.00,N,2,20, 20250417,4645,4645,4650,4595,64033,295612148,00,0.00,N,3,0, 20250416,4645,4640,4670,4580,52883,244471614,00,0.00,N,2,5, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index ab0324aa59dc..408beb47b6ab 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 +20250421,6010,6080,6140,6000,14869,90022660,00,0.00,N,5,-70, 20250418,6080,6030,6090,5960,32302,194268240,00,0.00,N,2,100, 20250417,5980,6190,6190,5900,49320,295768965,00,0.00,N,5,-100, 20250416,6080,6190,6190,6060,14940,91099730,00,0.00,N,5,-110, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 32ad47768715..488dcb5529cf 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 +20250421,14250,14220,14250,14080,101035,1430099075,00,0.00,N,2,10, 20250418,14240,14020,14250,14000,87073,1231201850,00,0.00,N,2,150, 20250417,14090,14090,14130,13880,94009,1316664040,00,0.00,N,2,10, 20250416,14080,14220,14220,14010,91691,1295361630,00,0.00,N,5,-140, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 15821441171b..f885eeee06f4 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 +20250421,144300,152000,152200,144200,256890,37916568800,00,0.00,N,5,-9300, 20250418,153600,159700,160800,151000,246088,38267160200,00,0.00,N,2,3800, 20250417,149800,149300,153000,149000,112198,16946285150,00,0.00,N,5,-200, 20250416,150000,155100,156500,149600,172666,26241715600,00,0.00,N,5,-6300, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index f20a3620a579..f2a6737be1a6 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 +20250421,88000,87700,88500,87000,416037,36526340100,00,0.00,N,2,700, 20250418,87300,85300,87600,84600,569432,49320252050,00,0.00,N,2,2300, 20250417,85000,84900,85550,84500,430473,36634776700,00,0.00,N,2,300, 20250416,84700,85400,86300,84600,583287,49774663350,00,0.00,N,5,-1100, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index e4eb057438ca..86ab64d186ff 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250421,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250418,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250417,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250416,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -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, +20250416,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250415,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250414,1984,1984,1984,1984,0,0,00,0.00,N,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, 20250409,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 989a73f032c2..b35750a4c113 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 +20250421,14360,14400,14470,14200,10028,143055780,00,0.00,N,5,-20, 20250418,14380,14310,14450,14280,8254,118837635,00,0.00,N,2,70, 20250417,14310,14290,14360,14240,8451,120979985,00,0.00,N,2,10, 20250416,14300,14370,14370,14020,8986,127996490,00,0.00,N,5,-30, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 3417679308c6..b41f68309c20 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 +20250421,3945,3885,3960,3860,145012,567080824,00,0.00,N,2,55, 20250418,3890,3810,3915,3810,153007,591078672,00,0.00,N,2,85, 20250417,3805,3795,3825,3775,110109,417990547,00,0.00,N,2,5, 20250416,3800,3810,3840,3770,196976,748228955,00,0.00,N,5,-30, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index c99c15a790dc..fcd67d302bc6 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 +20250421,5960,5910,5960,5900,35336,209460090,00,0.00,N,2,70, 20250418,5890,5820,5930,5770,16098,94196145,00,0.00,N,2,90, 20250417,5800,5820,5820,5750,64143,370413060,00,0.00,N,2,40, 20250416,5760,5880,5880,5700,34991,203131620,00,0.00,N,5,-100, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 5c252f77de88..0468a56f62ae 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 +20250421,1690,1689,1692,1662,165248,277089158,00,0.00,N,2,6, 20250418,1684,1664,1688,1644,88023,147092179,00,0.00,N,2,20, 20250417,1664,1634,1664,1624,97030,159026994,00,0.00,N,2,16, 20250416,1648,1644,1670,1616,90698,148830133,00,0.00,N,2,4, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 090a5e4368c6..d269465ea0f5 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 +20250421,3660,3745,3795,3650,39909,146921252,00,0.00,N,5,-70, 20250418,3730,3770,3785,3720,60356,225534490,00,0.00,N,5,-70, 20250417,3800,3855,3855,3700,27542,104513225,00,0.00,N,5,-50, 20250416,3850,3890,3890,3820,60944,234898282,00,0.00,N,5,-50, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 9c0f449e7edb..22d0d6b4ff2d 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 +20250421,13180,13430,13940,13050,5717,75658650,00,0.00,N,5,-250, 20250418,13430,13440,13450,13190,11978,159797780,00,0.00,N,2,230, 20250417,13200,13240,13450,12980,8957,118314340,00,0.00,N,2,300, 20250416,12900,12950,13110,12860,4756,61823360,00,0.00,N,5,-10, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 411c6fd70c49..0307102afed2 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 +20250421,5110,5110,5130,5080,8697,44362970,00,0.00,N,2,10, 20250418,5100,5060,5100,5050,7309,37022125,00,0.00,N,2,10, 20250417,5090,5040,5120,5030,4595,23304400,00,0.00,N,2,60, 20250416,5030,5140,5140,4995,7362,36912260,00,0.00,N,2,30, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 9b857aefc7f0..3a24a18c09d8 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 +20250421,10210,10360,10360,10160,97068,994057490,00,0.00,N,5,-50, 20250418,10260,10340,10370,10130,71550,732414705,00,0.00,N,2,70, 20250417,10190,10010,10200,10000,55993,566382860,00,0.00,N,2,80, 20250416,10110,10340,10350,10030,65783,666593020,00,0.00,N,5,-170, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 84866af42519..18607abe3098 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 +20250421,49300,48500,49950,48500,53923,2656920050,00,0.00,N,2,800, 20250418,48500,49650,49700,48000,99540,4884199250,00,0.00,N,2,450, 20250417,48050,44000,48250,43750,146022,6888555275,00,0.00,N,2,3750, 20250416,44300,46050,46900,44200,109750,5015598675,00,0.00,N,5,-950, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index dfeef28b2af0..02273ef0c646 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 +20250421,12170,12400,12500,12110,168850,2077870740,00,0.00,N,2,110, 20250418,12060,11900,12090,11490,222025,2628877760,00,0.00,N,2,750, 20250417,11310,11160,11420,11160,80564,913160240,00,0.00,N,2,150, 20250416,11160,11350,11370,11150,68115,766158800,00,0.00,N,5,-180, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 1066270e52af..cf8a31e29f2e 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 +20250421,3290,3280,3335,3240,98264,322856535,00,0.00,N,2,20, 20250418,3270,3250,3305,3230,141692,462660000,00,0.00,N,2,35, 20250417,3235,3255,3315,3210,159073,515718215,00,0.00,N,5,-20, 20250416,3255,3355,3390,3245,215026,708871665,00,0.00,N,5,-130, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index f9658fda7e0f..a99093ad72f7 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 +20250421,73400,73300,73500,72600,511,37305700,00,0.00,N,2,100, 20250418,73300,72600,73500,72600,574,41912900,00,0.00,N,2,600, 20250417,72700,71700,72700,71700,348,25253800,00,0.00,N,2,400, 20250416,72300,72200,72500,71700,487,35055100,00,0.00,N,2,100, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 089ae36741ec..84fc3919567f 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 +20250421,97500,98000,98000,96300,9233,897127350,00,0.00,N,5,-600, 20250418,98100,97600,98600,96900,8016,782333000,00,0.00,N,5,-500, 20250417,98600,98400,98900,97100,6771,664672150,00,0.00,N,2,500, 20250416,98100,98700,98700,97500,4818,472463450,00,0.00,N,5,-300, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 2e612191ed0e..38955ac7dad1 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 +20250421,39350,39000,39500,39000,17,666650,00,0.00,N,2,350, 20250418,39000,38800,39300,38800,26,1012050,00,0.00,N,5,-350, 20250417,39350,39350,39350,38950,54,2115600,00,0.00,N,3,0, 20250416,39350,39050,39350,38750,36,1409800,00,0.00,N,2,100, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index a92767e9d74d..b97bb1812f99 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 +20250421,176600,174800,180000,174500,1877473,333023289800,00,0.00,N,2,1600, 20250418,175000,174000,175500,172800,1305152,227190964950,00,0.00,N,3,0, 20250417,175000,172100,175400,171800,2989493,518847231000,00,0.00,N,2,1000, 20250416,174000,176500,177500,173500,2933428,513625295288,00,0.00,N,5,-6600, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 72f77bb474e5..67ff12096ccb 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,367500,367500,367500,367500,0,0,00,0.00,Y,3,0, +20250421,367500,367500,367500,367500,0,0,00,0.00,Y,3,0, +20250418,367500,367500,367500,367500,0,0,00,0.00,Y,0,0, 20250417,367500,367500,367500,367500,0,0,00,0.00,Y,0,0, -20250416,367500,367500,367500,367500,0,0,00,0.00,Y,0,0, -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, +20250416,367500,367500,367500,367500,0,0,00,0.00,N,0,0, +20250415,367500,367500,367500,367500,0,0,00,0.00,N,0,0, +20250414,367500,367500,367500,367500,0,0,00,0.00,N,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, 20250409,347000,341000,356500,341000,3265,1137168500,00,0.00,N,5,-3000, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 1ae6cd9df089..58b3caac707a 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 +20250421,3310,3305,3370,3270,178595,592270240,00,0.00,N,2,5, 20250418,3305,3325,3355,3260,215335,710006248,00,0.00,N,5,-20, 20250417,3325,3255,3335,3250,222769,737319676,00,0.00,N,2,45, 20250416,3280,3420,3430,3270,363343,1214935639,00,0.00,N,5,-170, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 7352c78638c7..2cb18e6d165c 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 +20250421,5530,5500,5540,5470,28319,155788690,00,0.00,N,2,60, 20250418,5470,5490,5490,5440,18794,102871215,00,0.00,N,3,0, 20250417,5470,5460,5490,5440,26779,146331425,00,0.00,N,2,10, 20250416,5460,5420,5460,5400,13178,71709315,00,0.00,N,2,40, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 38a7434de075..dff6c4c5a651 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 +20250421,39000,39350,39550,38700,321357,12517411425,00,0.00,N,5,-350, 20250418,39350,39300,39850,38650,443409,17488299875,00,0.00,N,2,100, 20250417,39250,38350,39250,38200,554846,21551683775,00,0.00,N,2,650, 20250416,38600,39250,39650,38450,557133,21753059950,00,0.00,N,5,-900, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 384bb1ab8b7a..29ee265844a2 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 +20250421,10860,10800,11200,10580,1773,19249120,00,0.00,N,2,60, 20250418,10800,10900,10900,10440,735,7873640,00,0.00,N,2,240, 20250417,10560,10480,10580,10400,193,2017860,00,0.00,N,2,110, 20250416,10450,10590,10590,10450,738,7735360,00,0.00,N,3,0, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 04013c81eeb8..a9db76d98c81 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 +20250421,354500,352000,354500,348500,18311,6433811000,00,0.00,N,2,2500, 20250418,352000,351500,354500,350000,16801,5906178250,00,0.00,N,5,-500, 20250417,352500,352000,354000,348500,65466,23044026440,00,0.00,N,2,2000, 20250416,350500,352000,356000,348500,54106,18954343250,00,0.00,N,5,-500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index d886dab0a5d8..665ab548ded6 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 +20250421,29500,29150,29650,28950,3472,101862300,00,0.00,N,2,350, 20250418,29150,29050,29300,28700,3507,101950600,00,0.00,N,2,150, 20250417,29000,28500,29000,28150,3894,111501250,00,0.00,N,2,900, 20250416,28100,28500,28500,28050,996,28088700,00,0.00,N,5,-300, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index ca0495e883c6..641b0962a18a 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,23850,23850,23850,23850,0,0,00,0.00,Y,3,0, +20250421,23850,23850,23850,23850,0,0,00,0.00,Y,3,0, +20250418,23850,23850,23850,23850,0,0,00,0.00,Y,0,0, 20250417,23850,23850,23850,23850,0,0,00,0.00,Y,0,0, -20250416,23850,23450,23850,23450,8034,190456900,00,0.00,Y,2,250, +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 3f63e8efb467..3aa4dd64079e 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 +20250421,44050,44600,44950,43600,184123,8091323955,00,0.00,N,5,-50, 20250418,44100,44100,45500,43500,349787,15544750225,00,0.00,N,2,150, 20250417,43950,42300,44350,41950,339293,14673795775,00,0.00,N,2,1800, 20250416,42150,42600,43150,42100,223152,9504967475,00,0.00,N,5,-600, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 64c660c93982..7745aeb85e49 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 +20250421,492,490,496,486,287557,141358284,00,0.00,N,2,3, 20250418,489,494,495,484,483353,236533688,00,0.00,N,5,-2, 20250417,491,490,503,474,763751,374980479,00,0.00,N,2,2, 20250416,489,480,495,472,867160,421494286,00,0.00,N,2,9, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 357b47fcccd0..2748cb549215 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 +20250421,5990,5900,6230,5900,2030466,12298126020,00,0.00,N,2,150, 20250418,5840,6000,6120,5765,1226436,7233032755,00,0.00,N,5,-160, 20250417,6000,6370,6370,5970,1553436,9459365455,00,0.00,N,5,-410, 20250416,6410,6270,6880,6240,11532153,76051373140,00,0.00,N,2,200, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index f6a61dedd730..88df6084069b 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 +20250421,22200,21800,22350,21350,1522,33245475,00,0.00,N,2,400, 20250418,21800,22050,22050,21300,602,13067075,00,0.00,N,2,500, 20250417,21300,21300,21650,20900,883,18748800,00,0.00,N,2,600, 20250416,20700,22450,22450,20400,2117,43932900,00,0.00,N,2,100, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 8024b53a80fe..aa880a5fc985 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 +20250421,7080,7100,7390,7020,799437,5767125625,00,0.00,N,5,-10, 20250418,7090,6890,7400,6670,1813947,12887462760,00,0.00,N,2,150, 20250417,6940,7060,7120,6840,894667,6235477655,00,0.00,N,5,-250, 20250416,7190,6950,7310,6810,3027678,21346175970,00,0.00,N,5,-100, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index bcb887dbe0e4..27a644d6e041 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 +20250421,41150,40750,41750,40550,94868,3894779275,00,0.00,N,2,250, 20250418,40900,40550,40950,40050,54315,2197620125,00,0.00,N,2,100, 20250417,40800,39900,41000,39850,115573,4672860425,00,0.00,N,2,350, 20250416,40450,41300,41600,40350,102135,4179880500,00,0.00,N,5,-1350, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 1deb10c3b825..6f3292fcfe6b 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 +20250421,1648,1675,1677,1601,81216,132772791,00,0.00,N,5,-16, 20250418,1664,1750,1750,1621,201960,336761258,00,0.00,N,5,-92, 20250417,1756,1845,1845,1741,247511,437099273,00,0.00,N,5,-63, 20250416,1819,1848,1848,1726,473937,846177405,00,0.00,N,2,14, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 0d36eecc3aff..005c86721537 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 +20250421,790,784,809,781,77506,61460601,00,0.00,N,5,-3, 20250418,793,812,818,755,110327,88198354,00,0.00,N,5,-27, 20250417,820,830,836,805,66235,54906283,00,0.00,N,5,-6, 20250416,826,822,841,813,43092,35534210,00,0.00,N,2,4, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 1ccc919b55c5..1d06d3949888 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 +20250421,114100,116900,116900,111400,366931,41827397600,00,0.00,N,5,-6900, 20250418,121000,119800,122000,118700,93251,11278985000,00,0.00,N,2,1000, 20250417,120000,117900,122300,117900,181529,21743384950,00,0.00,N,2,2300, 20250416,117700,116300,120800,116300,160450,19138041550,00,0.00,N,2,2300, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index a45f35df2a69..a8fec700e172 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 +20250421,21800,22150,22200,21800,25666,563627475,00,0.00,N,5,-200, 20250418,22000,21800,22000,21500,31614,689414300,00,0.00,N,2,550, 20250417,21450,21350,21750,21350,29181,628775650,00,0.00,N,5,-100, 20250416,21550,21600,21600,21250,22572,483756825,00,0.00,N,5,-50, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index bc53d0e51f7d..d08ea8aa02f1 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 +20250421,5170,5200,5240,5100,5810,29929065,00,0.00,N,5,-30, 20250418,5200,5240,5250,5160,4457,23124745,00,0.00,N,5,-40, 20250417,5240,5230,5240,5150,3222,16743465,00,0.00,N,2,10, 20250416,5230,5250,5260,5170,2213,11473290,00,0.00,N,5,-10, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index b1b0b6e8da34..2ec0e1e6ddc2 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 +20250421,27150,27050,28900,26700,1046,28364800,00,0.00,N,2,100, 20250418,27050,26600,28000,26550,990,26970200,00,0.00,N,2,450, 20250417,26600,27550,29850,25850,1150,31489250,00,0.00,N,5,-950, 20250416,27550,26900,28000,26900,597,16515100,00,0.00,N,2,600, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 30fe88707142..7124558c852b 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 +20250421,25550,25700,25800,25500,30590,782842725,00,0.00,N,5,-100, 20250418,25650,25550,25750,25450,35706,914130275,00,0.00,N,2,50, 20250417,25600,25600,25700,25400,64969,1660427050,00,0.00,N,3,0, 20250416,25600,25650,25750,25450,67561,1730147050,00,0.00,N,5,-50, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index c9332d4cc788..a7383908ade8 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 +20250421,129500,128100,129700,128100,1352,173987250,00,0.00,N,2,1400, 20250418,128100,127800,128800,127200,364,46631900,00,0.00,N,2,300, 20250417,127800,129300,129300,126700,504,64357800,00,0.00,N,5,-200, 20250416,128000,128700,128700,127500,346,44248700,00,0.00,N,5,-700, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 75b6b2c21ade..89c4e2f9a14d 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250421,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250418,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250417,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250416,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -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, +20250416,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250415,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250414,2110,2110,2110,2110,0,0,00,0.00,N,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, 20250409,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 1a5f55e77e5d..a51f14273723 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 +20250421,2545,2470,2710,2450,1831204,4720075342,00,0.00,N,2,95, 20250418,2450,2390,2450,2370,178089,429586480,00,0.00,N,2,70, 20250417,2380,2365,2390,2340,78829,187266560,00,0.00,N,2,10, 20250416,2370,2395,2405,2350,142586,339241405,00,0.00,N,5,-35, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index c3e894c65bbf..c3f1cfad29fc 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 +20250421,1096,1020,1135,1020,1079853,1184345038,00,0.00,N,2,86, 20250418,1010,1000,1025,970,621371,617306222,00,0.00,N,2,26, 20250417,984,990,1025,891,816401,779343390,00,0.00,N,2,2, 20250416,982,1100,1100,955,1983701,2049343297,00,0.00,N,5,-6, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 785eeba9fdf0..90ae3144b98c 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 +20250421,6910,6880,6930,6840,10213,70359530,00,0.00,N,2,40, 20250418,6870,6830,6890,6780,30266,206868170,00,0.00,N,2,30, 20250417,6840,6780,6840,6670,14385,97696565,00,0.00,N,2,120, 20250416,6720,6840,6840,6710,18584,125508865,00,0.00,N,5,-100, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 4ea4f4c8ed3a..f84cdea8b415 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 +20250421,2580,2615,2630,2575,377724,981244310,00,0.00,N,5,-30, 20250418,2610,2600,2625,2550,464410,1202362496,00,0.00,N,2,10, 20250417,2600,2570,2600,2555,510898,1318120746,00,0.00,N,2,30, 20250416,2570,2625,2630,2555,705785,1830743309,00,0.00,N,5,-55, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index ce86590e61ae..8097efaec712 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 +20250421,8300,8420,8640,8300,45752,388195640,00,0.00,N,5,-100, 20250418,8400,8100,8400,8090,30338,251467525,00,0.00,N,2,210, 20250417,8190,7990,8200,7900,21899,177258960,00,0.00,N,2,200, 20250416,7990,8090,8190,7900,22330,178821620,00,0.00,N,5,-100, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index e902bcb7a186..e1936ab200ef 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 +20250421,26250,25800,26700,25800,11812,309697675,00,0.00,N,2,450, 20250418,25800,25700,26350,25400,10423,269856100,00,0.00,N,2,100, 20250417,25700,25800,26150,25400,15698,404181325,00,0.00,N,5,-150, 20250416,25850,25050,26300,24900,17044,433474000,00,0.00,N,2,750, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 912c6aae8688..eebd5845bdcb 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 +20250421,445,444,454,442,164170,73105615,00,0.00,N,5,-2, 20250418,447,447,448,435,279393,123231852,00,0.00,N,2,9, 20250417,438,450,479,437,1821180,837549571,00,0.00,N,3,0, 20250416,438,418,497,414,3616174,1665861366,00,0.00,N,2,20, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 724903f1f4cf..332ab659b40a 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 +20250421,6090,6040,6090,5940,75321,454257920,00,0.00,N,2,160, 20250418,5930,5890,5980,5750,87489,512283230,00,0.00,N,2,120, 20250417,5810,5770,5870,5710,32772,190553460,00,0.00,N,2,10, 20250416,5800,5990,5990,5770,64628,377194315,00,0.00,N,5,-90, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 90eca0745047..fca3f3880381 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 +20250421,1532,1519,1534,1495,161373,244237887,00,0.00,N,2,26, 20250418,1506,1513,1514,1496,143625,216667754,00,0.00,N,2,6, 20250417,1500,1491,1508,1491,135821,203350179,00,0.00,N,5,-8, 20250416,1508,1504,1520,1495,167743,252473834,00,0.00,N,2,4, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 3457ad9104bb..46278138e9e1 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 +20250421,1998,1931,1998,1826,2135497,4073042169,00,0.00,N,2,35, 20250418,1963,1930,1963,1903,527671,1019711663,00,0.00,N,2,41, 20250417,1922,1890,1930,1876,518134,988089855,00,0.00,N,2,32, 20250416,1890,1982,1986,1886,655938,1272747021,00,0.00,N,5,-83, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 2e30c5b9726b..d01144dff016 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 +20250421,3870,3930,3960,3865,101701,398041832,00,0.00,N,5,-35, 20250418,3905,3840,3935,3810,127382,495851785,00,0.00,N,2,40, 20250417,3865,3785,3870,3750,93103,355113019,00,0.00,N,2,80, 20250416,3785,3800,3875,3760,72561,275758380,00,0.00,N,5,-45, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 2dc91fea40a2..cb462f8ffed9 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 +20250421,3655,3620,3665,3620,1428,5194750,00,0.00,N,2,35, 20250418,3620,3680,3700,3515,15149,54791525,00,0.00,N,5,-45, 20250417,3665,3580,3665,3510,1835,6480030,00,0.00,N,2,135, 20250416,3530,3600,3675,3530,6160,21947195,00,0.00,N,5,-70, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index d8bae336aab7..d3d7e812562f 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 +20250421,17070,16540,17080,16260,102930,1733348505,00,0.00,N,2,660, 20250418,16410,16250,16530,16100,79557,1301116200,00,0.00,N,2,180, 20250417,16230,15750,16350,15710,73766,1187687900,00,0.00,N,2,440, 20250416,15790,16010,16150,15740,52212,831487820,00,0.00,N,5,-290, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 2852b7ae2651..eba7ec45efa9 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 +20250421,11500,11570,11600,11430,313740,3609407290,00,0.00,N,5,-50, 20250418,11550,11730,11730,11400,451093,5199359770,00,0.00,N,2,80, 20250417,11470,11250,11470,11220,447544,5097609840,00,0.00,N,2,210, 20250416,11260,11710,11730,11200,562030,6448743285,00,0.00,N,5,-200, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 12ed15b6eed1..709e64f1e55c 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 +20250421,21050,21050,21150,20800,88495,1856826250,00,0.00,N,3,0, 20250418,21050,20550,21150,20550,143844,3012599900,00,0.00,N,2,500, 20250417,20550,20650,20700,20400,236951,4867318900,00,0.00,N,5,-100, 20250416,20650,20800,20900,20400,307182,6318692325,00,0.00,N,5,-200, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index d692b5899213..379e9ae46502 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 +20250421,27700,26750,27900,26750,1482,40790800,00,0.00,N,2,650, 20250418,27050,27000,27700,26600,3141,85041600,00,0.00,N,2,350, 20250417,26700,26700,26700,26100,1700,44963800,00,0.00,N,2,400, 20250416,26300,26250,26350,26150,621,16300750,00,0.00,N,5,-50, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index b0c188749c43..4570e28f89ee 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,347,347,347,347,0,0,00,0.00,Y,3,0, +20250421,347,347,347,347,0,0,00,0.00,Y,3,0, +20250418,347,347,347,347,0,0,00,0.00,Y,0,0, 20250417,347,347,347,347,0,0,00,0.00,Y,0,0, -20250416,347,347,347,347,0,0,00,0.00,Y,0,0, -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, +20250416,347,347,347,347,0,0,00,0.00,N,0,0, +20250415,347,347,347,347,0,0,00,0.00,N,0,0, +20250414,347,347,347,347,0,0,00,0.00,N,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, 20250409,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 85e300443c82..0fd2f2ed7d29 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 +20250421,5700,5630,5720,5600,344400,1950998485,00,0.00,N,2,100, 20250418,5600,5530,5610,5510,137303,767031920,00,0.00,N,2,60, 20250417,5540,5490,5540,5450,61541,338618565,00,0.00,N,2,40, 20250416,5500,5560,5570,5450,144950,795794875,00,0.00,N,5,-60, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 23919ed64ece..d7fd19342dac 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 +20250421,467,459,470,459,964653,449724968,00,0.00,N,2,10, 20250418,457,453,461,450,504350,230860441,00,0.00,N,2,4, 20250417,453,451,454,449,201802,91163812,00,0.00,N,2,2, 20250416,451,455,456,450,161238,72937734,00,0.00,N,5,-4, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 997c325c55d8..63f6742dbf48 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 +20250421,599,585,611,585,521901,312648581,00,0.00,N,2,14, 20250418,585,551,585,546,544946,309776967,00,0.00,N,2,34, 20250417,551,545,551,542,182341,99676424,00,0.00,N,2,6, 20250416,545,548,553,541,161383,88070601,00,0.00,N,5,-2, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index fe3387d14d33..8db4a69e71ad 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 +20250421,43950,44000,44500,43500,30954,1355021200,00,0.00,N,3,0, 20250418,43950,41850,44350,41850,32071,1405843200,00,0.00,N,2,1550, 20250417,42400,41600,42600,41600,32355,1369539000,00,0.00,N,5,-100, 20250416,42500,41800,42600,41600,27252,1147043075,00,0.00,N,5,-100, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 86b35be46167..c859d272be73 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 +20250421,6680,6720,6805,6650,36417,244119275,00,0.00,N,5,-100, 20250418,6780,6730,6800,6630,14929,100292660,00,0.00,N,2,40, 20250417,6740,6650,6770,6620,20742,139073070,00,0.00,N,2,120, 20250416,6620,6690,6730,6600,29304,195474810,00,0.00,N,5,-10, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index be3a9e8b2b98..00c9bc12d561 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 +20250421,11960,11760,12150,11720,57159,682186455,00,0.00,N,2,180, 20250418,11780,11300,11830,11280,68064,792058530,00,0.00,N,2,460, 20250417,11320,11030,11470,11030,64089,722182575,00,0.00,N,2,270, 20250416,11050,11040,11190,10850,46126,509448065,00,0.00,N,2,100, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index ad6d118c1d21..fd9f238e1923 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 +20250421,9040,8530,9080,8530,18496,162796860,00,0.00,N,2,510, 20250418,8530,8450,8680,8450,8452,72205750,00,0.00,N,2,10, 20250417,8520,8410,8530,8410,6219,52648560,00,0.00,N,2,60, 20250416,8460,8480,8560,8360,15556,131712520,00,0.00,N,5,-10, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index f835bf95d265..3e111142b250 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250421,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250418,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250417,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250416,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -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, +20250416,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250415,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250414,9900,9900,9900,9900,0,0,00,0.00,N,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, 20250409,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index bdbee7283b72..1699b5a058c4 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 +20250421,520,513,520,511,54292,28031754,00,0.00,N,2,7, 20250418,513,514,515,507,32803,16737977,00,0.00,N,2,4, 20250417,509,511,511,506,27213,13826522,00,0.00,N,2,3, 20250416,506,509,514,504,50961,25927904,00,0.00,N,5,-3, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index d556a7a60316..45dea08bc26e 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 +20250421,45450,45450,45500,44950,2942,133166050,00,0.00,N,5,-50, 20250418,45500,44550,45500,44350,5856,264189450,00,0.00,N,2,950, 20250417,44550,43700,45200,43700,4249,190138525,00,0.00,N,2,400, 20250416,44150,44800,44950,43900,2945,130601550,00,0.00,N,5,-450, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index d3a76ab82ee9..fdccdca3c38f 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 +20250421,23600,23750,24150,23250,81927,1931244375,00,0.00,N,2,150, 20250418,23450,23900,24000,23350,93709,2209842075,00,0.00,N,5,-350, 20250417,23800,23900,24000,23450,128726,3056134125,00,0.00,N,3,0, 20250416,23800,22900,24150,22750,204369,4862293825,00,0.00,N,2,900, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index aeb0a87b5190..88d024a8814a 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 +20250421,77600,77000,77600,76300,3760,289749900,00,0.00,N,2,600, 20250418,77000,76000,77500,75900,1204,92350850,00,0.00,N,2,400, 20250417,76600,76200,76600,75300,1160,88175200,00,0.00,N,2,900, 20250416,75700,76600,76900,75300,2732,208314300,00,0.00,N,5,-200, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index d54b93fcc59d..271c526af81e 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 +20250421,4135,4130,4155,4085,117231,483369728,00,0.00,N,2,25, 20250418,4110,4095,4130,4070,103206,423855456,00,0.00,N,2,15, 20250417,4095,4035,4105,4035,86248,351602679,00,0.00,N,2,50, 20250416,4045,4090,4120,4040,125782,513180473,00,0.00,N,5,-45, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 94f229e419a0..be846294800a 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 +20250421,12470,12190,12550,12150,22507,278947510,00,0.00,N,2,290, 20250418,12180,12120,12300,12090,13279,162212385,00,0.00,N,2,60, 20250417,12120,12000,12120,12000,6528,78682765,00,0.00,N,2,10, 20250416,12110,12140,12220,12050,5761,70058290,00,0.00,N,5,-30, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index ff7c671efcef..c7e737826ebe 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 +20250421,15490,15370,15500,15000,4439,68222000,00,0.00,N,2,120, 20250418,15370,15490,15490,15310,3130,48133910,00,0.00,N,5,-120, 20250417,15490,14980,15570,14980,4497,68289160,00,0.00,N,2,510, 20250416,14980,14980,15030,14980,4632,69444810,00,0.00,N,3,0, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index c58909df17b9..7e406fb3b917 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 +20250421,2120,2135,2155,2105,201858,430175890,00,0.00,N,5,-15, 20250418,2135,2125,2145,2100,191612,406818732,00,0.00,N,2,25, 20250417,2110,2085,2120,2085,185746,390275220,00,0.00,N,3,0, 20250416,2110,2090,2135,2090,256309,542300331,00,0.00,N,3,0, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 8bb43d04fce2..2e6a286ac005 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 +20250421,3795,3355,3955,3300,63188954,235870105264,00,0.00,N,2,425, 20250418,3370,3660,3665,3300,13774723,47131619358,00,0.00,N,5,-240, 20250417,3610,4135,4500,3605,84373896,351596341477,00,0.00,N,5,-275, 20250416,3885,2955,3885,2915,37994385,133995656725,00,0.00,N,1,895, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 9443d9350676..d63220e93c6f 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 +20250421,16960,16590,16970,16540,114035,1918920550,00,0.00,N,2,370, 20250418,16590,16550,16700,16500,57379,952693910,00,0.00,N,2,10, 20250417,16580,16890,16890,16520,91123,1514684160,00,0.00,N,5,-160, 20250416,16740,16450,16740,16370,180946,3007878390,00,0.00,N,2,450, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index df2af88f6982..29783605104e 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 +20250421,1524,1514,1529,1509,12273,18656724,00,0.00,N,2,12, 20250418,1512,1502,1514,1492,5962,8997014,00,0.00,N,2,10, 20250417,1502,1495,1514,1494,2161,3244461,00,0.00,N,2,8, 20250416,1494,1502,1511,1483,16556,24721248,00,0.00,N,5,-8, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index a1a3160b572c..499077395bbf 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 +20250421,24750,24800,25400,24750,19759,494135600,00,0.00,N,5,-250, 20250418,25000,24950,25200,24700,24178,604127850,00,0.00,N,5,-100, 20250417,25100,24650,25250,24200,51844,1279655550,00,0.00,N,2,250, 20250416,24850,27600,28000,24800,213959,5562037075,00,0.00,N,2,900, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 871c9bec3115..ecfdddd984fa 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250421,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250418,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250417,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250416,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -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, +20250416,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250415,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250414,1616,1616,1616,1616,0,0,00,0.00,N,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, 20250409,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index fb760f870554..b1a9a1209596 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 +20250421,20450,19880,20500,19880,5846,118133695,00,0.00,N,2,350, 20250418,20100,19550,20250,19550,8334,165988500,00,0.00,N,2,260, 20250417,19840,19700,19900,19510,11614,229857015,00,0.00,N,2,140, 20250416,19700,19690,19700,19580,6915,135994895,00,0.00,N,2,30, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index f0c58746dd49..a7f29ebd5e15 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 +20250421,21950,22700,22900,21700,88654,1967306600,00,0.00,N,5,-950, 20250418,22900,23950,23950,22600,58908,1367334450,00,0.00,N,5,-900, 20250417,23800,23400,24150,23150,70093,1662701675,00,0.00,N,5,-150, 20250416,23950,24050,24550,23400,74726,1798681650,00,0.00,N,2,150, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index bd05a772ae66..ace2232a597f 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 +20250421,268000,268000,269000,265000,1583,422074500,00,0.00,N,3,0, 20250418,268000,263000,268000,262000,1122,297909000,00,0.00,N,2,4000, 20250417,264000,264500,265500,260000,1538,403976000,00,0.00,N,5,-1500, 20250416,265500,264000,265500,261500,1414,373402500,00,0.00,N,2,500, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 3ff0dfea6964..327058a4b0d2 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 +20250421,1005,990,1022,960,409624,403965553,00,0.00,N,2,15, 20250418,990,937,1025,915,898475,874977000,00,0.00,N,2,52, 20250417,938,970,984,908,708792,660244282,00,0.00,N,5,-38, 20250416,976,1019,1019,969,469495,465459046,00,0.00,N,5,-44, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 991870fa786c..862be3351a7f 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 +20250421,9210,9110,9210,9110,26293,240915740,00,0.00,N,2,110, 20250418,9100,9040,9150,9010,14696,133642210,00,0.00,N,2,40, 20250417,9060,8900,9070,8900,31584,284740145,00,0.00,N,2,130, 20250416,8930,8920,9050,8870,17071,152369280,00,0.00,N,2,30, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 98cda7cb856b..34ce0c81d979 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 +20250421,2930,2940,2960,2905,219320,641909630,00,0.00,N,5,-5, 20250418,2935,2880,2940,2865,293850,854283660,00,0.00,N,2,55, 20250417,2880,2915,2955,2875,354413,1030076241,00,0.00,N,5,-70, 20250416,2950,2840,2970,2835,568616,1659472966,00,0.00,N,2,90, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index c8886fce9f91..8bfdc4e3f01c 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 +20250421,6510,6480,6550,6460,12507,81388755,00,0.00,N,2,40, 20250418,6470,6420,6490,6350,14808,95475805,00,0.00,N,2,60, 20250417,6410,6430,6470,6380,19470,124884330,00,0.00,N,5,-50, 20250416,6460,6530,6530,6430,10000,64798050,00,0.00,N,5,-70, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 46013ff4d63a..3617df82d5ac 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 +20250421,47300,46950,47300,46800,1467,68976750,00,0.00,N,2,400, 20250418,46900,46900,47500,46700,1474,69218750,00,0.00,N,2,50, 20250417,46850,46850,47600,46800,2389,112497500,00,0.00,N,2,150, 20250416,46700,46550,47200,46550,465,21874725,00,0.00,N,5,-300, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index cdd236ae152f..8ace7c1621c8 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 +20250421,2745,2740,2760,2720,7646,20965984,00,0.00,N,2,10, 20250418,2735,2690,2750,2680,95759,259455534,00,0.00,N,2,40, 20250417,2695,2705,2710,2660,6736,18091252,00,0.00,N,5,-5, 20250416,2700,2690,2700,2650,13162,35247710,00,0.00,N,2,10, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 02185ff3a3d1..72ae958509a4 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 +20250421,3820,3810,3905,3720,371572,1416655842,00,0.00,N,2,10, 20250418,3810,4325,4325,3740,1281318,4925138763,00,0.00,N,5,-535, 20250417,4345,4085,4500,4050,855757,3715472947,00,0.00,N,2,385, 20250416,3960,4020,4280,3840,482386,1976717831,00,0.00,N,5,-30, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 521f49993499..bea4fd763522 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 +20250421,1965,1951,1977,1943,16088,31468957,00,0.00,N,5,-2, 20250418,1967,1945,1981,1934,54230,105714399,00,0.00,N,2,14, 20250417,1953,2045,2045,1924,81455,159745052,00,0.00,N,5,-57, 20250416,2010,1950,2405,1945,961664,2041914531,00,0.00,N,2,110, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index eb064d7884cf..eacabdb8eb99 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 +20250421,3855,3895,3920,3855,5510,21366025,00,0.00,N,5,-40, 20250418,3895,3920,3920,3885,4660,18161123,00,0.00,N,5,-15, 20250417,3910,3905,3920,3880,4785,18666980,00,0.00,N,5,-5, 20250416,3915,3920,3920,3875,2772,10780610,00,0.00,N,5,-5, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index deaa0f45b01b..e1936ef56bac 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 +20250421,16940,16900,17320,16900,9715,165550285,00,0.00,N,2,70, 20250418,16870,17030,17060,16770,6009,101517120,00,0.00,N,5,-150, 20250417,17020,17150,17190,16960,3440,58595450,00,0.00,N,2,30, 20250416,16990,17220,17340,16990,6672,114335360,00,0.00,N,5,-350, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index f72a676d9948..9aa32921e2cd 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 +20250421,3560,3630,3650,3525,117198,418612989,00,0.00,N,5,-60, 20250418,3620,3665,3665,3515,178228,639656712,00,0.00,N,2,5, 20250417,3615,3590,3645,3537,135100,484409029,00,0.00,N,2,25, 20250416,3590,3625,3660,3505,183162,654037257,00,0.00,N,5,-35, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 6973975ad9c0..979578f07247 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 +20250421,8200,7060,8790,7000,6685312,54976135615,00,0.00,N,2,1060, 20250418,7140,6880,7140,6860,273810,1920379705,00,0.00,N,2,270, 20250417,6870,6960,6980,6850,183085,1257431820,00,0.00,N,5,-100, 20250416,6970,6900,6970,6810,98726,682585985,00,0.00,N,2,40, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index c11a21f43376..e49a088b7a40 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 +20250421,18490,18560,18680,18410,5334,98598660,00,0.00,N,5,-60, 20250418,18550,18650,18680,18500,8059,149528295,00,0.00,N,5,-100, 20250417,18650,18680,18680,18370,4544,84055610,00,0.00,N,2,60, 20250416,18590,18630,18720,18360,9755,181329235,00,0.00,N,5,-40, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index a0ae56e11341..99dfe6d09218 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 +20250421,5180,5170,5200,5130,42800,220930260,00,0.00,N,2,20, 20250418,5160,5150,5170,5110,30451,156802370,00,0.00,N,2,10, 20250417,5150,5070,5180,5070,35467,182244775,00,0.00,N,2,80, 20250416,5070,5160,5160,5060,62149,317244260,00,0.00,N,5,-100, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 42454163247a..86dd5dea0b52 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 +20250421,456,455,459,451,94738,43070244,00,0.00,N,2,2, 20250418,454,452,466,447,259348,117893811,00,0.00,N,3,0, 20250417,454,451,460,450,114249,51815995,00,0.00,N,5,-2, 20250416,456,453,463,450,151917,69269476,00,0.00,N,2,3, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 29778cdb723d..d7a6c630209c 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 +20250421,237500,243000,243000,235000,25397,6038686250,00,0.00,N,5,-5000, 20250418,242500,242500,244000,240000,8115,1966270250,00,0.00,N,2,500, 20250417,242000,240000,244000,238000,13790,3332852750,00,0.00,N,2,4000, 20250416,238000,241500,244000,237500,13486,3234098750,00,0.00,N,5,-5000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 5eb6391fc383..8fe0773ea90e 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 +20250421,11480,11490,11490,11360,8251,94208290,00,0.00,N,3,0, 20250418,11480,11400,11480,11260,5281,60193520,00,0.00,N,2,110, 20250417,11370,11290,11370,11250,10295,116698225,00,0.00,N,2,100, 20250416,11270,11320,11340,11200,7613,85811860,00,0.00,N,3,0, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 739280f98463..7b4005d5de8b 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250421,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250418,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250417,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250416,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -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, +20250416,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250415,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250414,1935,1935,1935,1935,0,0,00,0.00,N,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, 20250409,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 112258c372db..a484c6835083 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 +20250421,5020,4980,5040,4960,6001,29891455,00,0.00,N,2,50, 20250418,4970,5030,5090,4935,6484,32239005,00,0.00,N,5,-40, 20250417,5010,5030,5030,4905,4180,20692780,00,0.00,N,5,-20, 20250416,5030,5010,5060,4965,1383,6929020,00,0.00,N,2,35, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 6497f1d24fe8..a62ff11c4a81 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 +20250421,1277,1253,1288,1240,242121,305217553,00,0.00,N,2,29, 20250418,1248,1212,1253,1197,336830,414153105,00,0.00,N,2,36, 20250417,1212,1235,1241,1204,330073,401228074,00,0.00,N,5,-29, 20250416,1241,1267,1267,1220,295265,363885508,00,0.00,N,5,-14, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index af8ee8b7033b..db6531bab1c2 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 +20250421,9810,9680,9890,9580,28640,278757270,00,0.00,N,2,130, 20250418,9680,9500,9680,9420,15465,147696705,00,0.00,N,2,180, 20250417,9500,9480,9540,9360,15564,146787030,00,0.00,N,2,20, 20250416,9480,9480,9580,9360,42074,397847275,00,0.00,N,3,0, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index f5c9f6a56b74..b674561e32e3 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 +20250421,158100,158000,159700,155900,107,16905800,00,0.00,N,2,600, 20250418,157500,155900,157600,154400,7,1097400,00,0.00,N,2,1600, 20250417,155900,153400,157000,153400,22,3404400,00,0.00,N,2,1700, 20250416,154200,154000,154500,153800,15,2311900,00,0.00,N,5,-500, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 763abe478031..4486d1dd1bd9 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 +20250421,8050,7900,8160,7850,23307,186673420,00,0.00,N,2,150, 20250418,7900,7860,7990,7820,9261,73003200,00,0.00,N,3,0, 20250417,7900,7970,8160,7830,18143,144910500,00,0.00,N,2,60, 20250416,7840,7900,7970,7820,12442,97910070,00,0.00,N,5,-60, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 876f2d7a68f1..9b2a95a1c238 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 +20250421,1700,1808,1820,1689,5425078,9439210073,00,0.00,N,5,-22, 20250418,1722,1700,1891,1630,20383021,35966542130,00,0.00,N,2,18, 20250417,1704,1800,1839,1672,6312139,10813410676,00,0.00,N,5,-82, 20250416,1786,1910,1930,1782,6545358,11945919140,00,0.00,N,5,-136, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 85ad85f5e4f0..78ba2555d5e4 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 +20250421,722,706,725,706,65127,46835439,00,0.00,N,2,11, 20250418,711,710,717,701,17719,12588421,00,0.00,N,2,1, 20250417,710,717,718,697,46249,32589588,00,0.00,N,2,8, 20250416,702,718,727,700,32570,23318311,00,0.00,N,5,-16, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 8490b657582c..be8fc31823ee 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 +20250421,1299,1261,1312,1254,26175,33432415,00,0.00,N,2,38, 20250418,1261,1282,1302,1261,19970,25691148,00,0.00,N,5,-21, 20250417,1282,1294,1294,1230,27678,35038036,00,0.00,N,2,12, 20250416,1270,1265,1296,1255,20955,26569265,00,0.00,N,2,15, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 5336dcf34112..f3f7df24a450 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 +20250421,1548,1535,1548,1525,224152,345489697,00,0.00,N,2,13, 20250418,1535,1533,1535,1523,172934,264454356,00,0.00,N,2,2, 20250417,1533,1506,1539,1506,309517,473532530,00,0.00,N,2,20, 20250416,1513,1515,1522,1509,230583,349691374,00,0.00,N,5,-2, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 46de43f46f0e..be69d17ab493 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 +20250421,19950,20350,20450,19900,67655,1355387105,00,0.00,N,5,-400, 20250418,20350,20550,20550,19920,56015,1127480840,00,0.00,N,5,-250, 20250417,20600,20000,20600,19800,49816,1014303640,00,0.00,N,2,550, 20250416,20050,21050,21200,19990,64769,1324802905,00,0.00,N,5,-750, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index d1fc705116a2..a1390a7c1788 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 +20250421,4730,4700,4735,4670,72744,342184790,00,0.00,N,2,20, 20250418,4710,4675,4710,4625,80948,378301661,00,0.00,N,2,35, 20250417,4675,4570,4685,4570,50260,233767055,00,0.00,N,2,65, 20250416,4610,4720,4740,4610,81700,382011306,00,0.00,N,5,-95, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 8589b5722b4b..806b784ff2c6 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 +20250421,1097,1104,1116,1091,278418,306445818,00,0.00,N,5,-13, 20250418,1110,1104,1114,1088,199647,219205263,00,0.00,N,2,6, 20250417,1104,1110,1110,1085,240112,263159647,00,0.00,N,2,19, 20250416,1085,1086,1110,1081,480398,526291577,00,0.00,N,5,-1, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 88ad9e197249..2c02b3e8867f 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 +20250421,721,721,731,715,421390,304443904,00,0.00,N,2,1, 20250418,720,704,728,700,842365,605795116,00,0.00,N,2,17, 20250417,703,699,704,694,327173,228972131,00,0.00,N,2,10, 20250416,693,710,711,691,1169253,820098428,00,0.00,N,5,-16, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index f3ef4babff34..d8e1087ee1d0 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 +20250421,21450,21650,21650,21200,52598,1126209650,00,0.00,N,2,50, 20250418,21400,21450,21650,21250,85082,1828148300,00,0.00,N,3,0, 20250417,21400,21000,21500,20900,140884,3007820875,00,0.00,N,2,400, 20250416,21000,20600,21300,20550,181739,3819996875,00,0.00,N,2,400, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index eede01d31db4..ab14e29a8a2e 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 +20250421,7490,6050,7650,5680,21036459,147714619515,00,0.00,N,2,1530, 20250418,5960,5740,6220,5640,1274136,7674376565,00,0.00,N,2,360, 20250417,5600,5820,6280,5430,847189,4801914965,00,0.00,N,5,-300, 20250416,5900,5940,6130,5860,193035,1154309710,00,0.00,N,5,-120, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 01264b8c9c19..7e3dfcf69d80 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 +20250421,13450,13400,13460,13340,10322,138482885,00,0.00,N,2,70, 20250418,13380,13390,13390,13240,1114,14835530,00,0.00,N,2,80, 20250417,13300,13150,13320,13150,5721,75812580,00,0.00,N,2,50, 20250416,13250,13330,13430,13210,8087,107430840,00,0.00,N,5,-80, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index ec0c8c6342e5..f4cd3dac441a 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 +20250421,2930,2910,2960,2860,7881,22851930,00,0.00,N,3,0, 20250418,2930,2950,2975,2870,4949,14447740,00,0.00,N,3,0, 20250417,2930,2795,2980,2780,13223,37494870,00,0.00,N,2,115, 20250416,2815,2840,2880,2765,18395,51683170,00,0.00,N,5,-65, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 611cd2b3f7f1..a2148661c8b3 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 +20250421,187000,186800,187000,185000,1129,210197300,00,0.00,N,2,200, 20250418,186800,188800,188800,186100,1388,260074700,00,0.00,N,5,-2700, 20250417,189500,184300,190000,184300,1159,216525100,00,0.00,N,2,5200, 20250416,184300,187600,187600,183600,1793,332480100,00,0.00,N,5,-3300, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index e57f9da9ce1e..cf30b395a1ac 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 +20250421,1151,1178,1179,1117,148248,168621774,00,0.00,N,2,25, 20250418,1126,1170,1172,1119,464216,526088003,00,0.00,N,5,-53, 20250417,1179,1204,1232,1115,402571,468127942,00,0.00,N,5,-25, 20250416,1204,1252,1256,1165,328042,392053529,00,0.00,N,5,-42, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 9479559eb2be..d449fbbcc504 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 +20250421,964,973,988,959,29463,28446170,00,0.00,N,2,8, 20250418,956,939,969,939,90839,86850596,00,0.00,N,2,9, 20250417,947,929,949,918,57866,54000480,00,0.00,N,2,10, 20250416,937,953,953,927,45233,42292987,00,0.00,N,5,-15, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 5d66f5e0519c..42433ec6cd60 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 +20250421,4430,4490,4530,4395,45509,202021635,00,0.00,N,5,-20, 20250418,4450,4420,4455,4355,54907,242636913,00,0.00,N,2,100, 20250417,4350,4335,4420,4305,40284,175387680,00,0.00,N,5,-20, 20250416,4370,4490,4495,4345,66484,293352885,00,0.00,N,5,-60, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 4626874c80a0..d42a83fb7e12 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 +20250421,1870,1872,1874,1858,9423,17580286,00,0.00,N,2,3, 20250418,1867,1865,1871,1858,14094,26322646,00,0.00,N,2,2, 20250417,1865,1857,1866,1846,20521,38047177,00,0.00,N,2,8, 20250416,1857,1860,1866,1850,30423,56502027,00,0.00,N,3,0, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index d7f6634ca631..7254fd37af69 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 +20250421,341500,340500,345000,339500,4890,1671392250,00,0.00,N,2,4000, 20250418,337500,334500,339000,333500,2940,990101000,00,0.00,N,2,3000, 20250417,334500,335000,335000,333000,2003,669815500,00,0.00,N,2,1000, 20250416,333500,333000,336000,332000,9198,3068822000,00,0.00,N,3,0, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 38533c467efe..abd827a7f17d 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 +20250421,2945,2935,2950,2830,117903,341067630,00,0.00,N,2,20, 20250418,2925,2645,3060,2630,901746,2600037098,00,0.00,N,2,280, 20250417,2645,2650,2675,2635,31379,83160750,00,0.00,N,2,15, 20250416,2630,2660,2685,2625,55009,146092055,00,0.00,N,5,-20, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 5a9a8d9f6a6a..2cc12960d85f 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 +20250421,3910,3915,3915,3860,31928,124193305,00,0.00,N,2,30, 20250418,3880,3895,3895,3820,31683,122146307,00,0.00,N,2,5, 20250417,3875,3795,3915,3795,44577,171284412,00,0.00,N,2,55, 20250416,3820,3840,3905,3810,71462,276019450,00,0.00,N,5,-35, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 962abadf03db..9203af9799e5 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 +20250421,5130,5060,5140,5040,50748,259503645,00,0.00,N,2,50, 20250418,5080,5050,5100,5020,54715,277317585,00,0.00,N,2,40, 20250417,5040,4995,5060,4975,40123,202122350,00,0.00,N,2,45, 20250416,4995,4975,5070,4965,49390,248069430,00,0.00,N,5,-25, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 6bae8d94afe1..7d474ec3816d 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 +20250421,233000,232000,233000,227500,4441,1024164000,00,0.00,N,2,500, 20250418,232500,231000,236000,225500,4910,1138679000,00,0.00,N,2,4000, 20250417,228500,230500,231000,219500,16319,3688518250,00,0.00,N,3,0, 20250416,228500,228500,231000,224500,8703,1974274750,00,0.00,N,5,-2000, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index a7ffb00307b1..9d860c6d7000 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 +20250421,726,718,730,713,168022,121073614,00,0.00,N,2,8, 20250418,718,716,724,701,294815,208912316,00,0.00,N,5,-2, 20250417,720,724,735,711,194637,139553107,00,0.00,N,5,-4, 20250416,724,737,748,722,263405,193260366,00,0.00,N,5,-13, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 38aecd960447..6730bc654ec6 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 +20250421,8580,8650,8660,8520,8619,74278105,00,0.00,N,5,-50, 20250418,8630,8580,8630,8400,7879,67040865,00,0.00,N,2,190, 20250417,8440,8500,8910,8400,43987,375427240,00,0.00,N,2,10, 20250416,8430,8700,8700,8430,8843,75256690,00,0.00,N,5,-200, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 168ad1388111..6b35e2464320 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 +20250421,2535,2530,2540,2515,13720,34727710,00,0.00,N,2,10, 20250418,2525,2495,2530,2480,38590,97027210,00,0.00,N,2,30, 20250417,2495,2480,2495,2470,33691,83605330,00,0.00,N,2,15, 20250416,2480,2480,2485,2475,8481,21033082,00,0.00,N,5,-5, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 6fc139b32953..941ad75aa640 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 +20250421,19880,19620,19890,19580,8646,170694965,00,0.00,N,2,80, 20250418,19800,19600,19980,19590,7671,151892280,00,0.00,N,2,20, 20250417,19780,20150,20150,19690,19624,389332300,00,0.00,N,2,30, 20250416,19750,19690,20100,19580,33405,665649895,00,0.00,N,2,90, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index aa7011ea9bb6..11ef78db6907 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 +20250421,15920,15940,15940,15800,4877,77456085,00,0.00,N,2,40, 20250418,15880,15910,15980,15700,3562,56509200,00,0.00,N,5,-30, 20250417,15910,15900,15930,15690,4114,65114500,00,0.00,N,2,80, 20250416,15830,15630,15880,15630,4668,73573630,00,0.00,N,2,70, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 6041870354ad..c1b7cef0ec23 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 +20250421,15430,15330,15480,15290,1430,22075265,00,0.00,N,2,100, 20250418,15330,15245,15480,15210,12068,185056885,00,0.00,N,2,50, 20250417,15280,15200,15420,15080,20123,307121985,00,0.00,N,2,80, 20250416,15200,15170,15280,15110,1435,21780280,00,0.00,N,2,30, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index dbcaaa587051..58d1a569b94b 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 +20250421,13780,13290,14060,13210,390078,5364962485,00,0.00,N,2,300, 20250418,13480,13390,13480,13020,272929,3603716640,00,0.00,N,2,80, 20250417,13400,12850,13460,12840,263494,3483930605,00,0.00,N,2,390, 20250416,13010,13540,13650,13000,278740,3693047415,00,0.00,N,5,-860, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index cd4d145b64e8..d795ac839ffc 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 +20250421,8300,8160,8330,8100,39338,323327220,00,0.00,N,2,140, 20250418,8160,8260,8270,8140,13482,110235790,00,0.00,N,5,-100, 20250417,8260,8090,8270,8060,28595,232884320,00,0.00,N,2,170, 20250416,8090,8110,8120,7990,8923,71731480,00,0.00,N,5,-10, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index a7c33ae0b1f3..add97fb53a1f 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 +20250421,13430,13380,13450,13370,11179,149836325,00,0.00,N,2,60, 20250418,13370,13440,13450,13260,12958,172625030,00,0.00,N,2,20, 20250417,13350,13410,13410,13210,6625,88274610,00,0.00,N,2,10, 20250416,13340,13370,13400,13230,7487,99768310,00,0.00,N,5,-30, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 9848facbaf71..3f0724bf7ec6 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 +20250421,957000,960000,965000,936000,23602,22483537050,00,0.00,N,5,-4000, 20250418,961000,940000,962000,935000,29469,28138672500,00,0.00,N,2,25000, 20250417,936000,942000,943000,929000,29324,27408903500,00,0.00,N,2,4000, 20250416,932000,930000,973000,927000,76924,73224593000,00,0.00,N,2,9000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 3dc72f57d2e9..ee0bd5e81c5e 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 +20250421,684000,668000,687000,664000,428,288466500,00,0.00,N,2,16000, 20250418,668000,665000,676000,657000,527,350707000,00,0.00,N,2,3000, 20250417,665000,677000,677000,656000,933,619634000,00,0.00,N,5,-12000, 20250416,677000,681000,681000,671000,169,113990000,00,0.00,N,5,-6000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index db337bc54e88..eb93d209394e 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 +20250421,1608,1606,1638,1584,1318951,2125795662,00,0.00,N,2,2, 20250418,1606,1775,1775,1584,8149347,13630587655,00,0.00,N,5,-19, 20250417,1625,1603,1629,1599,794028,1279816008,00,0.00,N,2,23, 20250416,1602,1627,1631,1598,942550,1525251815,00,0.00,N,5,-24, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index ce5c1e3fe55d..35b019fb94e8 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 +20250421,14040,13950,14100,13850,13494,188941595,00,0.00,N,2,230, 20250418,13810,13810,13910,13800,6840,94677500,00,0.00,N,2,10, 20250417,13800,13800,13890,13730,6718,92740485,00,0.00,N,3,0, 20250416,13800,13800,13890,13760,4377,60550490,00,0.00,N,3,0, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 78886fdc137c..c2f94a4d39d1 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 +20250421,3315,2800,3340,2700,72155126,224382361758,00,0.00,N,2,745, 20250418,2570,2030,2570,2015,38963522,93852327038,00,0.00,N,1,591, 20250417,1979,2615,2875,1957,21211834,46751629909,00,0.00,N,5,-636, 20250416,2615,2720,2755,2600,1817413,4875138079,00,0.00,N,5,-140, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 331256b95a92..49520ecdc346 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 +20250421,51000,52200,52700,50500,52169,2660524550,00,0.00,N,5,-1800, 20250418,52800,53800,54300,52200,64929,3422338800,00,0.00,N,5,-300, 20250417,53100,53000,54000,52500,61322,3267104300,00,0.00,N,2,800, 20250416,52300,52600,54700,52000,74044,3969054450,00,0.00,N,5,-500, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index a71bedf1fafe..12acf1a5767b 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 +20250421,5780,5700,5780,5630,128403,733872245,00,0.00,N,2,30, 20250418,5750,5660,5750,5610,105973,600829510,00,0.00,N,2,40, 20250417,5710,5660,5730,5610,147397,838058600,00,0.00,N,2,90, 20250416,5620,5570,5690,5540,100337,564491160,00,0.00,N,3,0, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 5a269fea256e..8f94aedda90b 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 +20250421,2350,2330,2350,2320,44703,104997160,00,0.00,N,2,20, 20250418,2330,2320,2375,2305,37060,86385485,00,0.00,N,2,10, 20250417,2320,2320,2320,2310,4681,10839855,00,0.00,N,3,0, 20250416,2320,2335,2335,2300,3833,8865680,00,0.00,N,5,-15, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 2cce27295cb4..5e4f5bc8ff57 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 +20250421,2750,2715,2755,2700,153566,420301918,00,0.00,N,2,35, 20250418,2715,2670,2725,2650,174088,468228852,00,0.00,N,2,55, 20250417,2660,2655,2670,2635,139426,369667945,00,0.00,N,2,20, 20250416,2640,2625,2655,2615,109103,287920305,00,0.00,N,5,-5, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 9f65ceef5f65..bc273c5ff7ef 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 +20250421,4120,3970,4130,3950,59117,241011357,00,0.00,N,2,130, 20250418,3990,3965,4000,3910,47044,185884944,00,0.00,N,2,30, 20250417,3960,3880,4020,3880,87712,347464289,00,0.00,N,2,80, 20250416,3880,3880,3930,3835,55892,216681692,00,0.00,N,3,0, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index af9b082ba52a..c09b67f4b972 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 +20250421,20450,20550,20650,20350,356491,7297025200,00,0.00,N,5,-100, 20250418,20550,20400,20550,20200,571132,11620992975,00,0.00,N,2,300, 20250417,20250,20300,20450,20200,713893,14486173025,00,0.00,N,2,100, 20250416,20150,20600,20650,20050,1584239,32131282375,00,0.00,N,5,-550, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 3b941554cef8..47d09b1949ed 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 +20250421,2010,2005,2050,1997,137721,278662548,00,0.00,N,2,5, 20250418,2005,1994,2010,1988,48539,96993402,00,0.00,N,5,-5, 20250417,2010,1990,2025,1981,124997,250022351,00,0.00,N,2,25, 20250416,1985,1998,2005,1980,151856,302487215,00,0.00,N,2,8, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 0ccb5cc56497..1647c505af91 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 +20250421,3275,3285,3295,3225,567451,1849228410,00,0.00,N,2,60, 20250418,3215,3195,3215,3155,284117,905886622,00,0.00,N,2,40, 20250417,3175,3155,3200,3155,133979,425690992,00,0.00,N,3,0, 20250416,3175,3205,3215,3150,351836,1119786572,00,0.00,N,5,-25, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index d5e6902edff1..99938871df04 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 +20250421,17240,16910,17240,16880,115060,1968247765,00,0.00,N,2,310, 20250418,16930,16800,16940,16780,58646,990116620,00,0.00,N,2,140, 20250417,16790,16840,16840,16630,51552,862322735,00,0.00,N,5,-60, 20250416,16850,16620,16870,16520,105040,1764737665,00,0.00,N,2,230, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 74fe62e281f8..f22b9c687f69 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 +20250421,63200,63200,63600,62500,40088,2524928600,00,0.00,N,3,0, 20250418,63200,62800,63300,62500,65217,4112148400,00,0.00,N,2,200, 20250417,63000,63000,63100,62200,73937,4646889150,00,0.00,N,2,300, 20250416,62700,63000,63200,62300,111633,7001938700,00,0.00,N,3,0, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index e6fe361907e1..e15794647a21 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250421,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250418,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250417,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250416,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -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, +20250416,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250415,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250414,10760,10760,10760,10760,0,0,00,0.00,N,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, 20250409,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index dcd791931a53..a469ea4bcbed 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 +20250421,34050,33950,34250,32800,92414,3097974225,00,0.00,N,2,350, 20250418,33700,34900,35200,33500,67985,2328464000,00,0.00,N,5,-900, 20250417,34600,34000,35300,32850,143399,4931488525,00,0.00,N,2,1250, 20250416,33350,32700,33900,32300,74742,2504038725,00,0.00,N,2,600, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 4b3184f92962..464ee1031f99 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 +20250421,2985,3025,3025,2970,33420,100062142,00,0.00,N,5,-30, 20250418,3015,3060,3060,2985,40850,122664945,00,0.00,N,5,-40, 20250417,3055,3025,3110,3025,51378,157308635,00,0.00,N,2,55, 20250416,3000,3050,3050,2990,62718,188746565,00,0.00,N,5,-45, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index ed647d5a77e5..c3ba0a04a727 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 +20250421,3845,3780,3930,3780,16012,61446795,00,0.00,N,2,35, 20250418,3810,3840,3900,3800,24628,95478915,00,0.00,N,2,5, 20250417,3805,3780,3820,3745,67413,255191025,00,0.00,N,2,50, 20250416,3755,3760,3785,3745,37891,142298235,00,0.00,N,3,0, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index faf3d59a6f9e..4f46d648ebbe 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250421,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250418,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, 20250417,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, -20250416,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, -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, +20250416,3260,3260,3260,3260,0,0,00,0.00,N,0,0, +20250415,3260,3260,3260,3260,0,0,00,0.00,N,0,0, +20250414,3260,3260,3260,3260,0,0,00,0.00,N,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, 20250409,3260,3350,3400,3200,670867,2193360317,00,0.00,N,5,-130, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 8b846e672b91..7e95d5b1d867 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 +20250421,99200,102600,102900,99100,1267,127067300,00,0.00,N,5,-3300, 20250418,102500,102900,102900,99000,415,41968800,00,0.00,N,3,0, 20250417,102500,102500,103000,100400,513,52033000,00,0.00,N,2,1000, 20250416,101500,106900,106900,100500,1651,168427400,00,0.00,N,5,-3200, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index e277debfd274..0f60fa169920 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 +20250421,124400,126700,128300,124400,88880,11186071300,00,0.00,N,5,-2200, 20250418,126600,125800,127200,124400,110584,13941115850,00,0.00,N,2,1200, 20250417,125400,123600,126600,123000,161713,20247732200,00,0.00,N,2,600, 20250416,124800,129900,131800,123900,177902,22534104300,00,0.00,N,5,-4400, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 38dbb6595479..79b7b4886723 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 +20250421,5080,5060,5100,5010,15992,81046950,00,0.00,N,2,20, 20250418,5060,5030,5100,5010,20813,105254730,00,0.00,N,3,0, 20250417,5060,5000,5060,4965,21367,107422875,00,0.00,N,2,20, 20250416,5040,4985,5080,4980,74407,374856175,00,0.00,N,2,55, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 8083ab3a43eb..e86e51e59170 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 +20250421,7950,7910,7950,7860,63126,499824863,00,0.00,N,2,40, 20250418,7910,7810,7940,7810,106411,840503905,00,0.00,N,2,100, 20250417,7810,7800,7850,7730,116455,905777955,00,0.00,N,2,20, 20250416,7790,7800,7880,7790,60902,476524720,00,0.00,N,5,-50, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 58a46febf38d..79537b08b152 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 +20250421,4010,4050,4050,3940,93975,374740120,00,0.00,N,2,10, 20250418,4000,4005,4025,3920,26923,107353235,00,0.00,N,3,0, 20250417,4000,3970,4050,3965,86918,348017420,00,0.00,N,3,0, 20250416,4000,4020,4050,3970,59998,240713985,00,0.00,N,5,-20, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 56f419d9f772..ba37837f6f36 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 +20250421,5530,5640,5670,5520,438279,2448579395,00,0.00,N,5,-120, 20250418,5650,5590,5700,5530,439384,2473888250,00,0.00,N,2,70, 20250417,5580,5570,5650,5510,495265,2765560155,00,0.00,N,5,-10, 20250416,5590,5860,5870,5560,851747,4829155555,00,0.00,N,5,-210, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index a71482c2702c..0259e2c7b082 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 +20250421,25050,25150,25200,24900,1519,38046500,00,0.00,N,5,-150, 20250418,25200,25150,25200,25100,352,8850550,00,0.00,N,2,200, 20250417,25000,25100,25200,24950,427,10719050,00,0.00,N,3,0, 20250416,25000,25000,25000,24850,733,18305500,00,0.00,N,2,50, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 40123cd9401e..19fed107c149 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 +20250421,109200,109000,109900,108000,235,25513700,00,0.00,N,2,300, 20250418,108900,109800,109800,106300,132,14342800,00,0.00,N,5,-800, 20250417,109700,110300,110300,108500,214,23263400,00,0.00,N,2,400, 20250416,109300,109800,110100,108800,146,15930000,00,0.00,N,2,100, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 7bb6f92043e2..28d6d90f898b 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 +20250421,8620,8590,8670,8500,59310,510362975,00,0.00,N,2,50, 20250418,8570,8510,8570,8410,52693,447911095,00,0.00,N,2,80, 20250417,8490,8470,8510,8390,32984,279410830,00,0.00,N,2,120, 20250416,8370,8410,8550,8360,51861,437206405,00,0.00,N,5,-80, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 9fa40980b3ee..641aa2f844c9 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 +20250421,73000,73000,73400,72600,5371,392288750,00,0.00,N,2,500, 20250418,72500,72200,73900,72000,19616,1432417500,00,0.00,N,2,300, 20250417,72200,71600,72300,70900,8677,622180300,00,0.00,N,2,600, 20250416,71600,69600,71900,69100,11018,784970300,00,0.00,N,2,1900, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 15712fbb7743..ff0105604251 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 +20250421,39000,38450,39500,38450,12580,489369200,00,0.00,N,2,50, 20250418,38950,38350,39050,37700,15032,575985650,00,0.00,N,2,800, 20250417,38150,38100,38500,38100,6336,242651575,00,0.00,N,5,-250, 20250416,38400,37500,38450,37100,16095,612087050,00,0.00,N,2,950, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index ace80af4ed8c..0ed238a5bba5 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 +20250421,33550,33850,33850,33200,31258,1045180475,00,0.00,N,5,-300, 20250418,33850,33400,34100,33100,47314,1592270175,00,0.00,N,2,650, 20250417,33200,32950,33450,32550,37007,1226224300,00,0.00,N,2,500, 20250416,32700,32800,33300,32500,58648,1925730100,00,0.00,N,2,50, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 6ef0c09c70a5..da02e2798de9 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 +20250421,22950,23000,23000,22600,354532,8061800850,00,0.00,N,3,0, 20250418,22950,22950,23100,22550,295281,6748490175,00,0.00,N,2,50, 20250417,22900,22900,23100,22650,364326,8341597325,00,0.00,N,3,0, 20250416,22900,23450,23550,22800,246345,5689445675,00,0.00,N,5,-550, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index b7a16f9bf292..af64a9a97d12 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 +20250421,329,326,330,323,409982,133892153,00,0.00,N,2,2, 20250418,327,328,331,325,628722,205651349,00,0.00,N,5,-2, 20250417,329,323,329,321,580759,189828505,00,0.00,N,2,6, 20250416,323,325,334,323,1013844,330671002,00,0.00,N,3,0, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 493f5fc3eb7b..361b23bc5995 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 +20250421,14610,14540,14610,14470,3214,46672780,00,0.00,N,2,10, 20250418,14600,14730,14730,14560,607,8878970,00,0.00,N,3,0, 20250417,14600,14700,14800,14550,2275,33259380,00,0.00,N,5,-150, 20250416,14750,14750,15150,14680,657,9676860,00,0.00,N,3,0, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 3ecedc13ce74..bdfa36be666d 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 +20250421,12030,12130,12260,12000,61383,741855010,00,0.00,N,5,-370, 20250418,12400,12230,12400,12070,51996,636422710,00,0.00,N,2,280, 20250417,12120,11930,12540,11800,122168,1484113935,00,0.00,N,2,390, 20250416,11730,11860,11940,11720,42658,505106165,00,0.00,N,5,-190, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index a33dc575eb94..ce02e9096bf0 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 +20250421,4355,4610,5050,4195,7865097,36204058226,00,0.00,N,2,55, 20250418,4300,3980,4475,3750,4595167,19040125567,00,0.00,N,2,295, 20250417,4005,4350,4370,3920,2864896,11655830685,00,0.00,N,5,-345, 20250416,4350,4440,4530,4250,2507906,10983912283,00,0.00,N,2,30, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index aa5fdd63c889..344b646c2c85 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 +20250421,2580,2705,2810,2555,4937813,13172901486,00,0.00,N,5,-60, 20250418,2640,2530,2715,2490,11492318,30019146908,00,0.00,N,2,125, 20250417,2515,2560,2770,2475,8505153,21979079952,00,0.00,N,2,50, 20250416,2465,2585,2600,2450,3155542,8007662690,00,0.00,N,5,-135, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 5274ab2f24d2..334c0a0b3104 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 +20250421,2435,2435,2470,2410,32930,80039295,00,0.00,N,2,5, 20250418,2430,2400,2445,2400,34111,82658065,00,0.00,N,2,30, 20250417,2400,2400,2415,2375,10138,24303465,00,0.00,N,3,0, 20250416,2400,2400,2420,2380,10391,24945596,00,0.00,N,3,0, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 4a04e4abcfeb..e510a5ba40a8 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 +20250421,154900,153600,155300,152000,13943,2143749050,00,0.00,N,2,1000, 20250418,153900,145500,154300,145500,39554,6024204550,00,0.00,N,2,8600, 20250417,145300,148400,148400,143400,19913,2904308500,00,0.00,N,5,-700, 20250416,146000,143800,147900,142700,22083,3223897750,00,0.00,N,2,2500, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 9faf4f43eaaa..7efcbc33bf80 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 +20250421,4025,3995,4040,3950,20233,81046625,00,0.00,N,2,30, 20250418,3995,3990,4005,3945,20390,81159644,00,0.00,N,2,5, 20250417,3990,3990,4010,3980,5582,22288605,00,0.00,N,3,0, 20250416,3990,3950,4000,3930,40394,160412290,00,0.00,N,2,40, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 54625f39cbdc..8d90a9597c12 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 +20250421,1086,1066,1089,1065,40112,43361183,00,0.00,N,2,17, 20250418,1069,1080,1083,1066,18955,20313886,00,0.00,N,5,-12, 20250417,1081,1077,1084,1070,8169,8817480,00,0.00,N,5,-3, 20250416,1084,1090,1090,1077,44756,48529613,00,0.00,N,2,1, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 61f499dce73f..274264b86d23 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 +20250421,3410,3405,3430,3395,31259,106619860,00,0.00,N,2,10, 20250418,3400,3400,3410,3350,52067,176172700,00,0.00,N,2,45, 20250417,3355,3290,3370,3285,37277,124634308,00,0.00,N,2,65, 20250416,3290,3335,3340,3285,86591,286778379,00,0.00,N,5,-40, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 5934ca8bc47e..7781121fdcf5 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 +20250421,11220,11190,11260,11120,16867,188381680,00,0.00,N,2,40, 20250418,11180,11140,11200,11010,19780,219532180,00,0.00,N,2,40, 20250417,11140,11160,11200,11030,6020,66898640,00,0.00,N,5,-20, 20250416,11160,11170,11230,10980,12263,136405410,00,0.00,N,5,-10, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 7f5faedf569b..eda9e963f3f1 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 +20250421,407000,413500,415500,403000,15713,6403375500,00,0.00,N,2,500, 20250418,406500,410000,411500,405000,13818,5630089750,00,0.00,N,5,-3500, 20250417,410000,414500,416500,406000,19084,7807802750,00,0.00,N,3,0, 20250416,410000,392500,416500,390000,51833,21218207750,00,0.00,N,2,19000, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 0681c89e4c12..65d49ec80ebb 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 +20250421,10050,10180,10240,10000,32420,327840630,00,0.00,N,5,-140, 20250418,10190,10210,10220,10060,23079,233492000,00,0.00,N,2,30, 20250417,10160,9860,10230,9830,68160,686684860,00,0.00,N,2,260, 20250416,9900,10300,10320,9850,77109,773487565,00,0.00,N,5,-350, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 5d45fbbac0b1..840dba99703e 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 +20250421,162,166,168,160,7446912,1216643486,00,0.00,N,5,-4, 20250418,166,167,174,163,20113098,3358840017,00,0.00,N,2,3, 20250417,163,185,186,154,95050834,16075555052,00,0.00,N,5,-18, 20250416,181,145,184,145,80539623,13784247813,00,0.00,N,2,36, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 4edcc432c579..ed2b5eaabf38 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 +20250421,11190,11250,11370,11150,25665,288220400,00,0.00,N,5,-70, 20250418,11260,11330,11380,11180,27792,313138420,00,0.00,N,5,-70, 20250417,11330,11220,11360,11210,9784,110371600,00,0.00,N,2,110, 20250416,11220,11410,11420,11220,13249,150299120,00,0.00,N,5,-150, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 1e31966d7f23..3936ecf5233e 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 +20250421,4195,4000,4395,4000,106141,448181265,00,0.00,N,2,160, 20250418,4035,4185,4185,3975,11432,46137510,00,0.00,N,2,5, 20250417,4030,3890,4080,3890,14940,59618475,00,0.00,N,2,100, 20250416,3930,3980,3995,3925,8981,35460586,00,0.00,N,5,-50, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 55d6f573d7da..96a2e2369761 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 +20250421,34500,31850,35500,31850,22438,763803325,00,0.00,N,2,2650, 20250418,31850,30800,32050,30800,4410,138633575,00,0.00,N,2,1050, 20250417,30800,30800,30800,30800,356,10964800,00,0.00,N,3,0, 20250416,30800,30750,31000,30150,2376,72334050,00,0.00,N,2,50, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index ad29c2eaac2e..0945bbddbe22 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 +20250421,66400,66700,67000,65500,27689,1829527900,00,0.00,N,5,-300, 20250418,66700,66300,66900,65500,19648,1302366850,00,0.00,N,2,1200, 20250417,65500,65000,66200,64900,21300,1397164000,00,0.00,N,2,200, 20250416,65300,66300,67000,65200,31725,2090564400,00,0.00,N,5,-1200, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 7d90757571c3..7f2d6b30f548 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 +20250421,2700,2700,2725,2600,392355,1041095164,00,0.00,N,2,70, 20250418,2630,2500,2660,2455,519053,1346312248,00,0.00,N,2,115, 20250417,2515,2550,2585,2500,216859,547211285,00,0.00,N,5,-15, 20250416,2530,2605,2640,2510,299814,771485130,00,0.00,N,5,-75, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 62df521045d6..04900eee4714 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 +20250421,12500,12220,12500,12140,53288,657090010,00,0.00,N,2,260, 20250418,12240,12480,12480,12090,62906,768449370,00,0.00,N,5,-90, 20250417,12330,12600,12700,12140,78324,968753060,00,0.00,N,5,-130, 20250416,12460,12600,13360,12350,227900,2958412500,00,0.00,N,5,-80, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 1f1a626709f3..1757cebabc84 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 +20250421,4395,4350,4415,4350,26525,116223854,00,0.00,N,2,15, 20250418,4380,4340,4415,4275,58992,256227349,00,0.00,N,2,70, 20250417,4310,4285,4340,4280,29245,125973492,00,0.00,N,2,25, 20250416,4285,4285,4330,4285,39274,169110850,00,0.00,N,3,0, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 2ac6af1eae27..03f5f9977259 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 +20250421,9540,9530,9770,9200,204919,1936609955,00,0.00,N,2,40, 20250418,9500,9920,9920,9270,213567,2028395505,00,0.00,N,5,-320, 20250417,9820,10650,10800,9730,761309,7826798155,00,0.00,N,5,-350, 20250416,10170,9070,11350,8980,1583942,16390264925,00,0.00,N,2,1010, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 03b981875948..95e94af716ea 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 +20250421,89300,88600,89400,88200,5804,515805950,00,0.00,N,2,700, 20250418,88600,88500,88800,87900,2170,192121000,00,0.00,N,2,200, 20250417,88400,88300,88600,87900,1662,146679750,00,0.00,N,2,100, 20250416,88300,88100,88700,87600,5359,472708200,00,0.00,N,2,300, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index f345f1435f84..cfd4314174f6 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 +20250421,51600,51300,51600,50600,1309,66902200,00,0.00,N,2,600, 20250418,51000,51600,53000,50900,3554,183773850,00,0.00,N,5,-600, 20250417,51600,51000,51600,51000,104,5349600,00,0.00,N,2,100, 20250416,51500,51300,52300,51000,1969,101066700,00,0.00,N,5,-200, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 233f3ededa93..84e0a9f6a3cf 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 +20250421,4210,4150,4225,4125,68132,285257170,00,0.00,N,2,60, 20250418,4150,4070,4190,4045,96104,396981540,00,0.00,N,2,80, 20250417,4070,4010,4070,3995,51270,206391566,00,0.00,N,2,65, 20250416,4005,4050,4050,3995,45880,184380845,00,0.00,N,5,-45, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 337d438e7244..8f995606ae97 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 +20250421,4065,4095,4170,4055,67577,277209746,00,0.00,N,2,10, 20250418,4055,4090,4100,4025,54241,220613675,00,0.00,N,5,-30, 20250417,4085,3950,4410,3930,870842,3641873828,00,0.00,N,2,135, 20250416,3950,3955,3990,3915,23597,93232433,00,0.00,N,5,-5, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 457f7f578579..321c03aaae7c 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 +20250421,2085,2285,2285,2060,4601058,9907419047,00,0.00,N,5,-275, 20250418,2360,2290,2495,2245,8696535,20854981110,00,0.00,N,2,65, 20250417,2295,2295,2315,2230,1669492,3795302216,00,0.00,N,3,0, 20250416,2295,2440,2465,2255,2984956,6960713859,00,0.00,N,5,-150, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 6058ea16b0b5..962c2501e112 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 +20250421,3775,3780,3795,3765,7255,27383580,00,0.00,N,3,0, 20250418,3775,3780,3820,3760,8716,32866685,00,0.00,N,3,0, 20250417,3775,3780,3805,3760,10187,38499730,00,0.00,N,3,0, 20250416,3775,3820,3825,3770,7667,28965135,00,0.00,N,5,-15, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index cc4f00570238..7b63031c0a26 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 +20250421,50000,50000,50000,49500,6367,316649575,00,0.00,N,3,0, 20250418,50000,50100,50100,49350,3889,193579425,00,0.00,N,2,200, 20250417,49800,49200,49850,48750,4028,198958100,00,0.00,N,2,600, 20250416,49200,49900,50100,49200,5600,278104475,00,0.00,N,5,-700, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 2ccb5a611c33..092ee6642ee8 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 +20250421,6680,6850,6880,6640,321449,2167775460,00,0.00,N,5,-20, 20250418,6700,6560,6790,6530,427973,2852360995,00,0.00,N,2,90, 20250417,6610,6750,6810,6430,503100,3313996675,00,0.00,N,5,-140, 20250416,6750,7050,7080,6680,481663,3304245385,00,0.00,N,5,-310, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 68a3ea61e960..2d1e5e2b2ac0 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 +20250421,4545,4545,4560,4355,62073,276178226,00,0.00,N,2,55, 20250418,4490,4205,4855,4170,434413,1987590726,00,0.00,N,2,280, 20250417,4210,4175,4210,4080,8161,33972835,00,0.00,N,2,35, 20250416,4175,4145,4185,4145,10240,42635460,00,0.00,N,2,5, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index af0b93a91685..e7e14652ccb9 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 +20250421,639,652,661,633,792030,508925427,00,0.00,N,5,-18, 20250418,657,667,667,654,149828,98437130,00,0.00,N,5,-3, 20250417,660,652,669,652,323153,214208391,00,0.00,N,3,0, 20250416,660,665,666,655,399611,263569059,00,0.00,N,5,-9, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 54a3cd46d7ec..9013f84590b9 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 +20250421,41300,40650,41300,40650,760,31064150,00,0.00,N,2,50, 20250418,41250,41400,41400,40800,1603,65712500,00,0.00,N,5,-150, 20250417,41400,41150,41400,40650,1251,51324700,00,0.00,N,5,-100, 20250416,41500,41500,41500,40400,2101,87053125,00,0.00,N,2,50, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index c5cee1799a31..5b5ebbb77b04 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 +20250421,5660,5670,5670,5620,9317,52754690,00,0.00,N,5,-10, 20250418,5670,5640,5680,5530,18138,101387480,00,0.00,N,2,80, 20250417,5590,5680,5680,5520,21640,120659000,00,0.00,N,2,10, 20250416,5580,5680,5760,5560,12833,72368510,00,0.00,N,5,-100, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index ced0fe99d709..62ac090b8351 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 +20250421,1675,1400,1900,1361,11870849,20948514679,00,0.00,N,2,213, 20250418,1462,1125,1462,1109,2789396,3977875762,00,0.00,N,1,337, 20250417,1125,1031,1139,1027,215501,238603773,00,0.00,N,2,96, 20250416,1029,1027,1031,1018,51084,52354340,00,0.00,N,2,2, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 1d675bac5f45..689b8ef6dcba 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 +20250421,7210,6950,7330,6930,126146,907192175,00,0.00,N,2,210, 20250418,7000,6680,7020,6650,62818,430700345,00,0.00,N,2,320, 20250417,6680,6510,6720,6500,16477,109758825,00,0.00,N,2,170, 20250416,6510,6650,6690,6490,15615,103239650,00,0.00,N,5,-140, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 9d31e10f110f..64a3ab504ba5 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 +20250421,9090,9000,9100,8990,19763,179178150,00,0.00,N,2,110, 20250418,8980,8900,9030,8900,6608,59369370,00,0.00,N,2,10, 20250417,8970,8880,8970,8880,5904,52825490,00,0.00,N,2,90, 20250416,8880,8830,8960,8790,10114,89941105,00,0.00,N,3,0, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 38d6a5c9877a..720aa4befa4a 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 +20250421,12030,11000,12030,10850,4442603,50922009160,00,0.00,N,1,2770, 20250418,9260,7870,9480,7850,5053296,45131927975,00,0.00,N,2,1640, 20250417,7620,7900,8150,7380,264407,2024191635,00,0.00,N,5,-190, 20250416,7810,7930,7980,7720,104689,819591635,00,0.00,N,5,-180, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 91d31b9982d1..5511c2309ea1 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 +20250421,21300,21200,21300,20900,48860,1030477475,00,0.00,N,2,150, 20250418,21150,20950,21250,20900,33727,711403975,00,0.00,N,2,200, 20250417,20950,21200,21250,20850,36228,762089725,00,0.00,N,5,-100, 20250416,21050,20850,21100,20850,31252,655911650,00,0.00,N,2,150, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index 4d9fd6c6ccff..6af8eb1a3a38 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 +20250421,5120,5220,5290,5090,561652,2897634905,00,0.00,N,5,-10, 20250418,5130,5270,5270,5060,749999,3842168525,00,0.00,N,5,-140, 20250417,5270,5340,5340,5180,761410,3993556160,00,0.00,N,3,0, 20250416,5270,5470,5550,5220,1725484,9316755875,00,0.00,N,5,-300, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 7cb791e77507..ed7bbb371797 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,486,486,486,486,0,0,00,0.00,Y,3,0, +20250421,486,486,486,486,0,0,00,0.00,Y,3,0, +20250418,486,486,486,486,0,0,00,0.00,Y,0,0, 20250417,486,486,486,486,0,0,00,0.00,Y,0,0, -20250416,486,486,486,486,0,0,00,0.00,Y,0,0, -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, +20250416,486,486,486,486,0,0,00,0.00,N,0,0, +20250415,486,486,486,486,0,0,00,0.00,N,0,0, +20250414,486,486,486,486,0,0,00,0.00,N,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, 20250409,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index d7b6bb319e7b..28b7339080ae 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 +20250421,38200,38600,39250,38000,97869,3760339775,00,0.00,N,5,-700, 20250418,38900,39200,39300,38300,93824,3629488150,00,0.00,N,3,0, 20250417,38900,37950,39800,37900,155624,6026716875,00,0.00,N,2,200, 20250416,38700,40400,41150,38600,258297,10264978100,00,0.00,N,5,-900, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 73c8094dac8e..8386a9bcfd79 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 +20250421,22800,22750,22850,22650,10668,242833850,00,0.00,N,2,50, 20250418,22750,22450,22800,22350,21366,483369200,00,0.00,N,2,350, 20250417,22400,22050,22500,21950,9486,211059400,00,0.00,N,2,250, 20250416,22150,22000,22250,21950,6860,151585450,00,0.00,N,3,0, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index b89df3149e98..6b64e45ba237 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250421,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250418,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250417,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250416,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -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, +20250416,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250415,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250414,1254,1254,1254,1254,0,0,00,0.00,N,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, 20250409,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index c7f651d1646f..060b8ef466e1 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 +20250421,3680,3700,3760,3680,54984,203776939,00,0.00,N,5,-50, 20250418,3730,3665,3730,3620,57731,212390195,00,0.00,N,2,85, 20250417,3645,3540,3670,3540,46448,168710720,00,0.00,N,2,70, 20250416,3575,3640,3655,3575,90932,328912142,00,0.00,N,5,-95, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index e2ae3992c71f..c91207943456 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 +20250421,95800,95800,97000,94600,39319,3768019208,00,0.00,N,2,100, 20250418,95700,96300,96800,94800,34214,3276132400,00,0.00,N,5,-500, 20250417,96200,96900,97500,95200,56073,5381294421,00,0.00,N,2,800, 20250416,95400,91700,96800,90800,84835,8065929716,00,0.00,N,2,3800, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 9ddbf9552c0f..c6e20a13cdaf 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 +20250421,13250,13370,13370,13120,16311,215298545,00,0.00,N,5,-120, 20250418,13370,13370,13470,13130,39975,533124075,00,0.00,N,5,-10, 20250417,13380,12900,13400,12790,71646,949748185,00,0.00,N,2,480, 20250416,12900,12720,12980,12670,47202,608695300,00,0.00,N,2,180, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 62739c48142e..64ec7963de5a 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 +20250421,29400,27450,29750,27450,643897,18793160225,00,0.00,N,2,1700, 20250418,27700,27150,27800,26800,200349,5462704625,00,0.00,N,2,300, 20250417,27400,26800,27400,26800,166221,4521001950,00,0.00,N,2,550, 20250416,26850,27850,27850,26750,295446,8037904725,00,0.00,N,5,-1350, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index c59c7d28aebc..3688b35c1381 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 +20250421,107000,107100,107600,106000,5155,549196800,00,0.00,N,5,-300, 20250418,107300,106500,107300,106200,7428,792784850,00,0.00,N,2,100, 20250417,107200,108300,108300,106200,6420,686447000,00,0.00,N,2,300, 20250416,106900,106100,107500,106000,6134,655410450,00,0.00,N,2,600, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 2faa516df2cd..089e6e5082c2 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 +20250421,428,438,440,428,130412,56526177,00,0.00,N,5,-12, 20250418,440,441,447,434,100239,44240757,00,0.00,N,5,-1, 20250417,441,443,456,438,104491,46445476,00,0.00,N,5,-2, 20250416,443,441,445,436,72802,32078566,00,0.00,N,2,2, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 83ba8bd31130..ede0fbf6eb29 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 +20250421,2040,2050,2055,2020,25178,51172902,00,0.00,N,3,0, 20250418,2040,2030,2040,2005,35859,72404355,00,0.00,N,2,10, 20250417,2030,2030,2035,1999,17534,35352516,00,0.00,N,3,0, 20250416,2030,2020,2050,2010,22508,45611885,00,0.00,N,2,10, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 6744252718d5..c7ea3bdb3ebf 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 +20250421,187300,187500,188800,185500,352360,65954048750,00,0.00,N,2,100, 20250418,187200,182800,188300,181200,664774,123095736700,00,0.00,N,2,5500, 20250417,181700,182600,184600,181500,522233,95459149450,00,0.00,N,3,0, 20250416,181700,185200,186400,181300,593391,109010162514,00,0.00,N,5,-5300, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 3ac2c0b7c908..5d7a19716029 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 +20250421,2055,2060,2080,2025,192287,393242690,00,0.00,N,5,-5, 20250418,2060,2090,2090,2035,212109,435120042,00,0.00,N,5,-40, 20250417,2100,2115,2115,2055,120539,250565355,00,0.00,N,3,0, 20250416,2100,2125,2125,2080,64787,135844540,00,0.00,N,5,-25, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index bc1c57334f1e..0f55fb9a9bd7 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 +20250421,14650,14780,15070,14460,77230,1138539990,00,0.00,N,5,-70, 20250418,14720,14660,14850,14550,55028,808576610,00,0.00,N,2,100, 20250417,14620,14490,14930,14320,71394,1043853480,00,0.00,N,2,140, 20250416,14480,15090,15280,14440,88849,1313792815,00,0.00,N,5,-490, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 0e34d6935eab..a34f2d456926 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 +20250421,46200,46400,46400,45600,828,38204875,00,0.00,N,5,-50, 20250418,46250,46250,46600,46100,1512,70008650,00,0.00,N,2,50, 20250417,46200,45200,46300,45000,7149,325980175,00,0.00,N,2,1050, 20250416,45150,47100,47100,44950,8701,397652550,00,0.00,N,5,-2000, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 86e491f7b649..28208df0ff28 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 +20250421,5220,5210,5250,5160,27956,145294220,00,0.00,N,2,30, 20250418,5190,5190,5230,5140,29098,151192505,00,0.00,N,5,-10, 20250417,5200,5230,5230,5150,40948,212377720,00,0.00,N,2,40, 20250416,5160,5180,5250,5110,86511,449859640,00,0.00,N,5,-10, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 434b24021101..09527d633da8 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 +20250421,251000,252500,255000,250000,129392,32507815250,00,0.00,N,5,-2000, 20250418,253000,254000,255000,250500,135988,34344456000,00,0.00,N,5,-1000, 20250417,254000,253000,256500,251500,164400,41719399750,00,0.00,N,2,500, 20250416,253500,258000,261000,252500,155188,39653727000,00,0.00,N,5,-4000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 560fce781ccc..8a3fd08b21fa 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 +20250421,17730,17630,17750,17560,10803,190827430,00,0.00,N,2,100, 20250418,17630,17580,17640,17510,4803,84533190,00,0.00,N,2,50, 20250417,17580,17460,17580,17400,8463,147709360,00,0.00,N,2,120, 20250416,17460,17470,17510,17350,3778,65823300,00,0.00,N,5,-10, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 88bbb98eda92..7248d72d8afd 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 +20250421,62800,62500,63000,61500,21788,1356679550,00,0.00,N,5,-400, 20250418,63200,63200,63200,62000,18908,1186230700,00,0.00,N,5,-100, 20250417,63300,64700,65300,63100,23265,1491354750,00,0.00,N,5,-600, 20250416,63900,63600,65500,63200,44379,2867858650,00,0.00,N,2,300, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 8f67c62e4bc1..ac61e1e77f9f 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 +20250421,5030,5090,5090,5010,12385,62334625,00,0.00,N,5,-60, 20250418,5090,5080,5140,5020,18445,93294435,00,0.00,N,2,10, 20250417,5080,5040,5130,5010,15528,79000870,00,0.00,N,2,20, 20250416,5060,5060,5080,5010,10358,52264775,00,0.00,N,3,0, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 447e8e91a590..755d7e4f50a1 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 +20250421,10160,10250,10310,10020,17105,172647515,00,0.00,N,5,-90, 20250418,10250,10250,10270,10140,1904,19457020,00,0.00,N,3,0, 20250417,10250,10290,10290,10080,4834,49295300,00,0.00,N,5,-40, 20250416,10290,10260,10370,10190,17345,178823220,00,0.00,N,2,80, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index aa32aed4ee15..eef8eaeceebb 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 +20250421,10070,9800,10280,9760,767717,7732952705,00,0.00,N,2,360, 20250418,9710,9530,9950,9360,702245,6840647585,00,0.00,N,2,270, 20250417,9440,8950,9470,8950,517733,4796901070,00,0.00,N,2,350, 20250416,9090,9000,9260,8860,686125,6222165675,00,0.00,N,5,-90, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index f4c119ad21d0..7405d33713f9 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 +20250421,7300,7360,7470,7220,17684,129013280,00,0.00,N,5,-60, 20250418,7360,7190,7370,7170,29986,218179020,00,0.00,N,2,110, 20250417,7250,7180,7250,7110,10668,76415160,00,0.00,N,2,70, 20250416,7180,7340,7350,7160,12928,93329150,00,0.00,N,5,-180, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 969ab742189c..8fece9498ff0 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 +20250421,4640,4565,4660,4565,28395,131245890,00,0.00,N,2,80, 20250418,4560,4485,4570,4485,31776,144337409,00,0.00,N,2,45, 20250417,4515,4525,4575,4490,11203,50554575,00,0.00,N,2,15, 20250416,4500,4560,4560,4480,32081,144307567,00,0.00,N,5,-45, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 38d016854436..822726a845a9 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 +20250421,5970,5750,5970,5750,156512,945358125,00,0.00,N,2,190, 20250418,5780,5690,5800,5670,13136,75472135,00,0.00,N,2,90, 20250417,5690,5760,5820,5670,44893,257537495,00,0.00,N,5,-60, 20250416,5750,5850,5850,5670,47324,273268050,00,0.00,N,2,20, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 51635702cf00..f2c567bc2cb7 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 +20250421,4050,4050,4070,4010,11716,47351467,00,0.00,N,5,-20, 20250418,4070,4065,4070,4020,10332,41981205,00,0.00,N,2,10, 20250417,4060,4025,4065,3980,12385,50188980,00,0.00,N,2,35, 20250416,4025,4015,4050,3990,8652,34898567,00,0.00,N,2,5, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index ba32c540520b..9ea73c9b163d 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 +20250421,10240,10390,10390,10140,3466,35424620,00,0.00,N,5,-10, 20250418,10250,10240,10270,10100,2374,24149240,00,0.00,N,2,80, 20250417,10170,9990,10240,9950,6184,62610740,00,0.00,N,2,170, 20250416,10000,10060,10150,9990,8987,90123380,00,0.00,N,5,-170, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 25cc921f5a5b..8cd54ab1c451 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 +20250421,27000,27300,27500,26900,27826,754776500,00,0.00,N,5,-150, 20250418,27150,27350,27550,27100,35406,965647425,00,0.00,N,5,-200, 20250417,27350,27100,27650,27000,12029,329770050,00,0.00,N,2,200, 20250416,27150,27200,27400,27000,13868,378419500,00,0.00,N,5,-300, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index c1c459016a2a..a7dd336fad3a 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 +20250421,14330,13850,14370,13850,1615,22858020,00,0.00,N,2,370, 20250418,13960,13860,14070,13850,2695,37587070,00,0.00,N,2,100, 20250417,13860,13750,13860,13740,3656,50413720,00,0.00,N,2,120, 20250416,13740,13710,13970,13680,721,9987340,00,0.00,N,5,-150, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 201e737e7558..0152290b1bc9 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 +20250421,85900,84700,85900,84700,49745,4238256000,00,0.00,N,2,700, 20250418,85200,84500,86000,84300,71386,6081459150,00,0.00,N,2,700, 20250417,84500,85000,86300,84100,147362,12459122550,00,0.00,N,5,-600, 20250416,85100,87000,87000,84600,241370,20627297977,00,0.00,N,5,-1900, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 62ba9a67a7de..2f084f7adea6 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 +20250421,31500,31900,31900,31250,99222,3127322675,00,0.00,N,5,-200, 20250418,31700,30800,32000,30300,153209,4799115000,00,0.00,N,2,1100, 20250417,30600,30400,30800,30050,74748,2281777275,00,0.00,N,2,450, 20250416,30150,32050,32050,29950,242988,7451789875,00,0.00,N,5,-1950, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index d1b76f643918..ed973efaee4c 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 +20250421,3645,3665,3700,3605,130489,477013181,00,0.00,N,5,-20, 20250418,3665,3665,3690,3630,84817,309948986,00,0.00,N,5,-5, 20250417,3670,3710,3760,3610,319701,1178549968,00,0.00,N,5,-45, 20250416,3715,3690,3740,3665,377050,1396039903,00,0.00,N,2,15, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 313bafce3089..104da3742082 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 +20250421,8270,8530,8550,8260,278675,2336792600,00,0.00,N,5,-200, 20250418,8470,8600,8650,8400,329748,2799528630,00,0.00,N,5,-20, 20250417,8490,8370,8900,8270,1337295,11466689765,00,0.00,N,2,290, 20250416,8200,8430,8460,8140,261485,2173915390,00,0.00,N,5,-230, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index eb60b9d46948..281eda68a5e2 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 +20250421,1560,1565,1568,1546,844173,1314248700,00,0.00,N,3,0, 20250418,1560,1621,1628,1541,2409740,3800460902,00,0.00,N,2,12, 20250417,1548,1533,1556,1532,718151,1107575992,00,0.00,N,2,2, 20250416,1546,1577,1577,1539,1114221,1733652140,00,0.00,N,5,-34, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index ce0d7010ff45..6a9a424a35e0 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 +20250421,55400,55200,56000,55100,5941847,329494931450,00,0.00,N,2,100, 20250418,55300,55300,55600,54900,5848342,323289923300,00,0.00,N,2,200, 20250417,55100,54700,55300,54500,10867069,597524532250,00,0.00,N,2,400, 20250416,54700,56000,56200,54500,14437025,795695286400,00,0.00,N,5,-1900, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 965bcf4c7a83..c6e5acc88d52 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 +20250421,13630,13450,13660,13410,391097,5284885235,00,0.00,N,2,250, 20250418,13380,13150,13440,13120,272269,3639783500,00,0.00,N,2,220, 20250417,13160,13230,13300,13100,286253,3768553930,00,0.00,N,5,-50, 20250416,13210,13140,13300,13080,271032,3582285675,00,0.00,N,2,70, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 362246e3cc5a..73c15ab03d35 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 +20250421,5640,5640,5700,5540,11448,64499020,00,0.00,N,2,60, 20250418,5580,5590,5610,5490,19684,109264670,00,0.00,N,2,10, 20250417,5570,5460,5570,5390,12997,71545970,00,0.00,N,2,110, 20250416,5460,5560,5590,5430,20840,114728220,00,0.00,N,5,-100, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index dce72e30cccd..6cb8af43f9b5 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 +20250421,3725,3700,3735,3640,26753,98955607,00,0.00,N,2,70, 20250418,3655,3615,3655,3600,16609,60300720,00,0.00,N,2,40, 20250417,3615,3600,3645,3570,5688,20543450,00,0.00,N,2,15, 20250416,3600,3590,3625,3560,9736,35053195,00,0.00,N,2,10, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 512b34be3d22..386f9b3979ae 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 +20250421,10000,10070,10530,9940,46823,480169910,00,0.00,N,2,310, 20250418,9690,10190,10790,9420,93876,953683270,00,0.00,N,5,-310, 20250417,10000,9860,10250,9860,11809,118983120,00,0.00,N,2,70, 20250416,9930,9760,9940,9750,10675,105527250,00,0.00,N,2,170, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index e11ee8104337..62402ed529ef 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 +20250421,42700,41800,43400,41550,85177,3654855275,00,0.00,N,2,600, 20250418,42100,42250,42600,40100,69335,2913333925,00,0.00,N,5,-600, 20250417,42700,41750,44600,41050,166986,7258489650,00,0.00,N,2,500, 20250416,42200,39450,42700,39100,204597,8478081375,00,0.00,N,2,2300, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 2cad5a34322e..5421481b16d9 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 +20250421,1241,1328,1328,1200,1492884,1858704890,00,0.00,N,5,-108, 20250418,1349,1359,1370,1310,429641,579575669,00,0.00,N,5,-2, 20250417,1351,1315,1357,1310,375080,503237813,00,0.00,N,2,37, 20250416,1314,1397,1405,1301,1194927,1601508874,00,0.00,N,5,-83, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 18ba74b5bee4..917e7b192dd1 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 +20250421,4660,4700,4755,4625,160159,746444331,00,0.00,N,5,-95, 20250418,4755,4730,4770,4685,62185,293135102,00,0.00,N,5,-15, 20250417,4770,4785,4785,4725,30479,144641420,00,0.00,N,5,-20, 20250416,4790,4780,4800,4700,90846,430968696,00,0.00,N,2,10, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index b2cadc208b86..f91f6e4437b9 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 +20250421,8470,8360,8510,8360,5812,49078050,00,0.00,N,2,40, 20250418,8430,8380,8470,8330,6365,53401535,00,0.00,N,3,0, 20250417,8430,8360,8470,8300,13249,110779585,00,0.00,N,2,70, 20250416,8360,8400,8430,8320,13594,113944175,00,0.00,N,5,-40, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index a476b72daee4..393881e7804a 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 +20250421,23700,23950,24600,23650,14108,338052800,00,0.00,N,5,-250, 20250418,23950,23700,24050,23300,15712,372378250,00,0.00,N,2,250, 20250417,23700,23900,24350,23350,17198,407928000,00,0.00,N,3,0, 20250416,23700,24000,24300,23350,29809,709791325,00,0.00,N,5,-200, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 689cdac3089d..f6b8ac3c51d6 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 +20250421,40500,40800,40950,40000,15627,633294800,00,0.00,N,5,-300, 20250418,40800,40400,40800,38300,167005,6462178600,00,0.00,N,2,400, 20250417,40400,39650,40500,39650,23934,965207350,00,0.00,N,2,650, 20250416,39750,39600,40100,39400,27382,1090104200,00,0.00,N,2,150, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 9ca22fea0b3c..6d409f2b8297 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 +20250421,5660,5590,6420,5570,2244218,13724650125,00,0.00,N,2,100, 20250418,5560,5650,5690,5500,8455,47114490,00,0.00,N,5,-90, 20250417,5650,5320,5730,5320,26212,147795585,00,0.00,N,2,330, 20250416,5320,5530,5580,5320,5878,31919650,00,0.00,N,5,-200, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 0287ddcb5d3b..4e7e0b90921b 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 +20250421,672,670,699,655,164381,110724407,00,0.00,N,2,6, 20250418,666,667,674,659,18220,12165885,00,0.00,N,5,-1, 20250417,667,646,678,646,51989,34343318,00,0.00,N,2,21, 20250416,646,651,653,641,42527,27416424,00,0.00,N,5,-3, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 6d7d2099874f..eb6516718c95 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 +20250421,10800,11430,11570,10520,2489213,27426479765,00,0.00,N,5,-300, 20250418,11100,8970,11210,8110,11272688,113938894895,00,0.00,N,2,2470, 20250417,8630,7900,8680,7850,792938,6655092120,00,0.00,N,2,840, 20250416,7790,7570,7820,7570,117847,910885000,00,0.00,N,2,220, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index c5d88baa6d82..6da11e81ef63 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 +20250421,121700,121700,123600,119600,129821,15747803500,00,0.00,N,5,-500, 20250418,122200,125400,125400,119900,209934,25610380550,00,0.00,N,5,-2800, 20250417,125000,121500,127200,121500,237444,29691188550,00,0.00,N,2,2000, 20250416,123000,126200,127900,121900,291049,36452904450,00,0.00,N,5,-5500, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 91c44ae25f47..2fd718f8e610 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 +20250421,119400,119800,120000,118000,10883,1295623900,00,0.00,N,5,-200, 20250418,119600,120500,120700,118700,15250,1823211500,00,0.00,N,2,200, 20250417,119400,117200,119700,117200,17650,2094896000,00,0.00,N,2,1900, 20250416,117500,117600,118900,116700,32757,3856892800,00,0.00,N,5,-300, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index e15394691ba5..aa26b92824a2 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 +20250421,2695,2720,2760,2690,747442,2030520673,00,0.00,N,5,-25, 20250418,2720,2765,2765,2680,857040,2326165099,00,0.00,N,3,0, 20250417,2720,2650,2725,2650,753421,2034863566,00,0.00,N,2,40, 20250416,2680,2785,2830,2670,1363784,3736684653,00,0.00,N,5,-100, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 769aec98e958..cdb4111349af 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 +20250421,16590,16620,16770,16530,122249,2031820095,00,0.00,N,5,-60, 20250418,16650,16450,16760,16450,149403,2485300475,00,0.00,N,2,210, 20250417,16440,16630,16630,16340,354407,5818396680,00,0.00,N,5,-110, 20250416,16550,16480,16770,16460,207897,3453161840,00,0.00,N,2,60, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 192e335f7d18..32dd0f7771a1 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 +20250421,7860,8000,8050,7650,30251,235972860,00,0.00,N,5,-140, 20250418,8000,8240,8240,7930,20062,160668965,00,0.00,N,5,-230, 20250417,8230,7990,8270,7990,30042,245378040,00,0.00,N,2,240, 20250416,7990,8340,8340,7900,44916,362329200,00,0.00,N,5,-340, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 3cfc8a8c8d80..ece468e81a6e 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250421,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250418,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250417,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250416,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -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, +20250416,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250415,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250414,3660,3660,3660,3660,0,0,00,0.00,N,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, 20250409,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index acbb03538e45..f25975d24b10 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 +20250421,15780,15810,16100,15600,29683,469582120,00,0.00,N,5,-20, 20250418,15800,15310,15800,15260,34969,544756265,00,0.00,N,2,350, 20250417,15450,14840,15550,14840,53483,819506440,00,0.00,N,2,600, 20250416,14850,14700,14900,14660,15391,227699400,00,0.00,N,2,160, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 16a3eed22d0c..80a98e68ca95 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 +20250421,177800,179000,180500,176700,184454,32812638100,00,0.00,N,5,-2200, 20250418,180000,182100,182100,178500,146661,26335851050,00,0.00,N,5,-900, 20250417,180900,178000,182700,177000,246328,44303874300,00,0.00,N,2,3900, 20250416,177000,182000,184400,176600,272189,48756103200,00,0.00,N,5,-5600, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 7efd1f80754b..db6b05334ffa 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 +20250421,1563,1540,1677,1515,2875350,4536334660,00,0.00,N,5,-57, 20250418,1620,1404,1790,1373,3648826,5882964806,00,0.00,N,2,201, 20250417,1419,1460,1460,1374,855533,1207561590,00,0.00,N,5,-41, 20250416,1460,1368,1513,1367,1659213,2422262017,00,0.00,N,2,86, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 074b2bc1c624..190c458c3381 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 +20250421,2365,2390,2395,2290,9815,22911055,00,0.00,N,5,-35, 20250418,2400,2380,2430,2375,3045,7311245,00,0.00,N,2,20, 20250417,2380,2345,2410,2335,7482,17699422,00,0.00,N,2,55, 20250416,2325,2445,2500,2325,28345,67653497,00,0.00,N,5,-170, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 0b1dc6a1ed44..3282414d8b57 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 +20250421,5670,5450,5690,5430,130656,728092200,00,0.00,N,2,220, 20250418,5450,5450,5500,5320,36680,198254725,00,0.00,N,2,40, 20250417,5410,5350,5450,5290,62971,339928310,00,0.00,N,2,30, 20250416,5380,5470,5500,5380,96355,525730195,00,0.00,N,5,-90, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index ed5648f7c318..9fc63f05f86c 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 +20250421,86400,85800,87200,85100,9091,781432900,00,0.00,N,3,0, 20250418,86400,86200,87100,85400,13417,1155365000,00,0.00,N,2,300, 20250417,86100,86200,87600,84700,20498,1755089400,00,0.00,N,5,-300, 20250416,86400,88600,89600,86300,19480,1710941050,00,0.00,N,5,-800, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 2b7f04948ee1..df7882692b22 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 +20250421,14540,14800,14960,14540,93522,1374453115,00,0.00,N,5,-260, 20250418,14800,14860,14860,14600,108104,1592129935,00,0.00,N,5,-40, 20250417,14840,14600,14860,14550,120911,1783940465,00,0.00,N,2,180, 20250416,14660,15120,15220,14580,325113,4850792220,00,0.00,N,5,-650, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index dbb496037b55..c8a0f93efe7c 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 +20250421,5750,5730,5770,5690,59303,339785900,00,0.00,N,2,50, 20250418,5700,5570,5700,5570,54475,306892710,00,0.00,N,2,50, 20250417,5650,5500,5690,5410,128687,718046980,00,0.00,N,2,150, 20250416,5500,5500,5580,5450,71390,391926860,00,0.00,N,5,-50, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 407d5bfb9f2a..47b66d5dd132 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 +20250421,944,947,952,926,330558,309046306,00,0.00,N,5,-2, 20250418,946,943,947,938,74518,70346239,00,0.00,N,2,5, 20250417,941,947,948,933,70822,66671024,00,0.00,N,3,0, 20250416,941,943,949,933,80674,75968474,00,0.00,N,5,-2, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index c1717cc26ac1..74c55003c1ea 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 +20250421,9850,9440,9860,9390,520604,5034712680,00,0.00,N,2,450, 20250418,9400,9330,9490,9310,171332,1615473160,00,0.00,N,2,40, 20250417,9360,9410,9470,9330,268241,2519053945,00,0.00,N,3,0, 20250416,9360,9300,9420,9230,369092,3444340540,00,0.00,N,2,110, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 0ea56527e461..904e0e61bdb3 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 +20250421,10190,10350,10350,9960,5051,50613340,00,0.00,N,2,190, 20250418,10000,10220,10290,10000,4878,49242150,00,0.00,N,5,-190, 20250417,10190,10190,10380,10070,8663,88288910,00,0.00,N,3,0, 20250416,10190,10200,10270,10170,647,6602140,00,0.00,N,5,-60, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index fc5ee51f6201..2267ff06d63b 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 +20250421,7250,7200,7550,7170,218513,1591422830,00,0.00,N,2,10, 20250418,7240,7200,7290,7130,134266,967888185,00,0.00,N,3,0, 20250417,7240,7390,8100,7110,1269571,9544036115,00,0.00,N,5,-180, 20250416,7420,7360,7490,7300,291365,2157427430,00,0.00,N,2,60, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 21500d626f8b..4761136b6610 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 +20250421,11710,11790,11800,11680,27094,317801715,00,0.00,N,5,-110, 20250418,11820,11820,11850,11640,26243,307773600,00,0.00,N,3,0, 20250417,11820,11780,11860,11720,26950,317450575,00,0.00,N,5,-40, 20250416,11860,11830,11870,11680,22979,269585965,00,0.00,N,2,30, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 23034ce95a43..d8ab14e4a954 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 +20250421,2870,2940,2940,2850,367942,1062940994,00,0.00,N,2,25, 20250418,2845,2855,2890,2785,489998,1387148728,00,0.00,N,2,95, 20250417,2750,2690,2775,2660,305028,837164193,00,0.00,N,2,50, 20250416,2700,2760,2850,2660,1007830,2770661388,00,0.00,N,5,-20, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 3ad96196ac2c..7055b138d1d7 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 +20250421,4550,4200,4995,4100,9610139,45061024883,00,0.00,N,2,460, 20250418,4090,4335,4520,4020,1779771,7646649223,00,0.00,N,5,-220, 20250417,4310,4225,4880,4205,5297822,24134370831,00,0.00,N,2,45, 20250416,4265,4005,4410,3880,3995241,16800517487,00,0.00,N,2,235, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 1e2f0795fccc..7e042cda6364 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 +20250421,15970,15940,16160,15750,3086,49274680,00,0.00,N,2,30, 20250418,15940,15680,15990,15590,2437,38423745,00,0.00,N,2,260, 20250417,15680,15810,15890,15610,1993,31327380,00,0.00,N,5,-130, 20250416,15810,15580,15830,15550,2504,39362200,00,0.00,N,2,220, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index f39baabfca30..1e845af2c555 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 +20250421,14000,14100,14110,13850,146814,2046767290,00,0.00,N,5,-90, 20250418,14090,14220,14220,14060,97934,1381616260,00,0.00,N,5,-120, 20250417,14210,14230,14280,14120,69034,982311770,00,0.00,N,5,-30, 20250416,14240,14200,14250,14050,126727,1792607235,00,0.00,N,5,-10, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 8337cdcd81ea..dc9a791ef729 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 +20250421,2345,2370,2380,2305,3495396,8179185750,00,0.00,N,5,-30, 20250418,2375,2250,2410,2215,9981339,23476636926,00,0.00,N,2,120, 20250417,2255,2240,2265,2190,2678836,5975853633,00,0.00,N,2,10, 20250416,2245,2315,2455,2230,10956222,25702145454,00,0.00,N,5,-35, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index b25f14164256..c58aebb3b920 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 +20250421,1052,1041,1057,1027,299722,315204414,00,0.00,N,2,19, 20250418,1033,963,1042,954,287911,288022569,00,0.00,N,2,79, 20250417,954,962,962,944,51241,48902344,00,0.00,N,2,14, 20250416,940,935,952,935,63253,59771788,00,0.00,N,2,5, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 1a75ca59a5fa..16c1069f8985 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 +20250421,34250,34450,34500,33850,2633,89848450,00,0.00,N,3,0, 20250418,34250,34050,34300,33700,2456,83448250,00,0.00,N,2,200, 20250417,34050,33950,34300,33650,4329,147312300,00,0.00,N,2,150, 20250416,33900,33900,34150,33450,2909,98347400,00,0.00,N,2,150, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index b98cf617e273..b02ae7204035 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 +20250421,2460,2345,2465,2335,688514,1665377795,00,0.00,N,2,125, 20250418,2335,2270,2345,2255,253892,586776204,00,0.00,N,2,65, 20250417,2270,2230,2300,2230,150672,340444377,00,0.00,N,2,25, 20250416,2245,2300,2310,2230,192265,433651256,00,0.00,N,5,-55, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 6d066f1bcbc6..fef2eb817939 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 +20250421,1860,1875,1875,1830,20735,38404839,00,0.00,N,5,-15, 20250418,1875,1887,1895,1870,106307,199391240,00,0.00,N,5,-12, 20250417,1887,1881,1900,1865,50787,95506403,00,0.00,N,2,6, 20250416,1881,1850,1890,1850,60694,114072678,00,0.00,N,2,31, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 59c957f066aa..5ef4bc05891f 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 +20250421,404000,404500,406000,401000,708,285291750,00,0.00,N,5,-500, 20250418,404500,402500,407000,401000,1820,735191750,00,0.00,N,2,2000, 20250417,402500,408000,408000,400000,2073,838236500,00,0.00,N,5,-1500, 20250416,404000,400500,408000,400000,2538,1027292500,00,0.00,N,2,4000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index e3de267804bf..616a6253181f 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 +20250421,8320,8450,8470,8300,133894,1118808900,00,0.00,N,5,-90, 20250418,8410,8300,9670,8190,2369338,21229269550,00,0.00,N,2,230, 20250417,8180,8180,8310,8150,17256,141889420,00,0.00,N,5,-20, 20250416,8200,8220,8220,8140,8158,66782335,00,0.00,N,3,0, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 8e30acb0c5b3..b85f663ee379 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 +20250421,23300,23700,24300,22750,104439,2444968600,00,0.00,N,3,0, 20250418,23300,23450,23900,22800,96931,2271669075,00,0.00,N,2,400, 20250417,22900,23350,23800,22650,127364,2951728725,00,0.00,N,5,-1250, 20250416,24150,21400,24250,21300,432621,10127016825,00,0.00,N,2,2750, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index f073c9bad35b..502848f4fa07 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 +20250421,6010,5950,6040,5940,77252,462819575,00,0.00,N,2,30, 20250418,5980,5900,5980,5850,50471,299229490,00,0.00,N,2,80, 20250417,5900,5820,5910,5820,31294,183943050,00,0.00,N,2,50, 20250416,5850,5930,5980,5800,117519,691372245,00,0.00,N,5,-130, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 8f027058875a..998936ed283c 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 +20250421,25600,26350,27300,25150,685646,17915443875,00,0.00,N,5,-1000, 20250418,26600,26500,27050,25950,552457,14589402350,00,0.00,N,5,-650, 20250417,27250,26450,27900,25700,1009705,27094367000,00,0.00,N,2,200, 20250416,27050,28050,28400,25550,914446,24708157475,00,0.00,N,5,-350, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 75c611dab2c2..58ec6792c2a5 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 +20250421,750,749,762,743,1068182,802664888,00,0.00,N,2,7, 20250418,743,788,790,732,2134381,1593155931,00,0.00,N,5,-22, 20250417,765,770,778,753,1091588,831356869,00,0.00,N,5,-3, 20250416,768,758,792,750,2650445,2058371889,00,0.00,N,2,5, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index d4e1b732c93a..ca7a3ea8ca9c 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 +20250421,2270,2395,2395,2270,12972,30065415,00,0.00,N,5,-95, 20250418,2365,2180,2420,2180,61939,144042950,00,0.00,N,2,160, 20250417,2205,2170,2295,2140,24657,54822955,00,0.00,N,2,55, 20250416,2150,2130,2190,2120,10905,23358880,00,0.00,N,2,35, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 90c71a59b50e..93f64f58d072 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 +20250421,41600,42100,42100,41450,4847,201874500,00,0.00,N,5,-200, 20250418,41800,42800,42800,41600,8842,370798825,00,0.00,N,5,-1000, 20250417,42800,43000,44000,42300,7012,299991850,00,0.00,N,5,-400, 20250416,43200,42600,43200,42500,7307,313829125,00,0.00,N,2,600, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 924282aefad6..89d94dab30e9 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 +20250421,12510,11220,14080,11140,3719865,48715201550,00,0.00,N,2,1290, 20250418,11220,10400,13400,10330,1028283,12558609525,00,0.00,N,2,850, 20250417,10370,10190,10420,10160,22825,236476485,00,0.00,N,2,100, 20250416,10270,10310,10350,10200,20435,210149610,00,0.00,N,5,-40, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index e03596f2eee7..d4553c648812 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 +20250421,6110,6100,6130,6100,1552,9482610,00,0.00,N,2,10, 20250418,6100,6060,6120,6060,5287,32221260,00,0.00,N,2,10, 20250417,6090,6100,6100,6060,1888,11479400,00,0.00,N,3,0, 20250416,6090,6050,6090,6020,4189,25385660,00,0.00,N,2,40, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 1450294b42e6..23c48137a1e0 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250421,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250418,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250417,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250416,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -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, +20250416,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250415,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250414,3000,3000,3000,3000,0,0,00,0.00,N,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, 20250409,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 2d48d57f6482..6ab386003cb7 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 +20250421,34400,33100,35500,33050,1206541,41608078950,00,0.00,N,2,1250, 20250418,33150,33350,33350,32150,626837,20608457175,00,0.00,N,2,250, 20250417,32900,30850,32900,30800,824789,26419447175,00,0.00,N,2,1750, 20250416,31150,32100,32150,30900,837957,26281602550,00,0.00,N,5,-1700, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index eced2e388436..1241f625efb6 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 +20250421,6010,4640,6010,4640,698823,3940301236,00,0.00,N,1,1380, 20250418,4630,4335,4675,4335,36876,167711055,00,0.00,N,2,255, 20250417,4375,4315,4390,4315,9342,40759470,00,0.00,N,2,25, 20250416,4350,4245,4350,4235,13807,59250735,00,0.00,N,2,15, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 5bb7376b5850..f6ab2e3dc346 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 +20250421,31850,31750,32150,31450,20321,647109575,00,0.00,N,2,300, 20250418,31550,29750,32700,29550,23862,738431100,00,0.00,N,2,1800, 20250417,29750,29350,29850,29350,2269,67142350,00,0.00,N,2,450, 20250416,29300,29600,29750,29300,1591,46972100,00,0.00,N,5,-300, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index ba090362a198..b6ae515b0a84 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 +20250421,11830,11940,11940,11830,1619,19206660,00,0.00,N,2,20, 20250418,11810,11770,11990,11600,2600,30787800,00,0.00,N,2,30, 20250417,11780,11770,11780,11630,2559,29972780,00,0.00,N,2,120, 20250416,11660,11940,11940,11610,3524,41178840,00,0.00,N,5,-190, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 8a8117a76688..0af7a405cae3 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 +20250421,877,865,900,854,304361,268208393,00,0.00,N,2,12, 20250418,865,865,882,845,208797,179462198,00,0.00,N,3,0, 20250417,865,833,881,819,246332,209895403,00,0.00,N,2,34, 20250416,831,848,848,822,279908,231819414,00,0.00,N,5,-9, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 005ef635a68d..d3fac2a7361a 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 +20250421,10080,10190,10190,10060,2148,21678180,00,0.00,N,5,-50, 20250418,10130,10020,10190,10000,3397,34039860,00,0.00,N,2,110, 20250417,10020,10010,10070,10000,6812,68233630,00,0.00,N,2,30, 20250416,9990,10210,10290,9950,7608,76551010,00,0.00,N,5,-140, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index a7e682c6df04..586d0f873ecf 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 +20250421,9930,10020,10200,9890,47771,478178215,00,0.00,N,5,-90, 20250418,10020,10080,10170,9830,28558,283141180,00,0.00,N,3,0, 20250417,10020,9750,10170,9750,25438,253524330,00,0.00,N,2,130, 20250416,9890,10210,10210,9850,42286,422389215,00,0.00,N,5,-350, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index eafda262e702..257dabcd87b1 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 +20250421,4655,4650,4720,4635,66368,309489389,00,0.00,N,5,-15, 20250418,4670,4730,4730,4530,76197,352721427,00,0.00,N,5,-25, 20250417,4695,4650,4695,4630,111389,519227931,00,0.00,N,2,45, 20250416,4650,4815,4815,4630,112474,529003323,00,0.00,N,5,-150, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 0bf96f2561d0..b39dc395aaa3 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 +20250421,7130,7100,7150,6980,50806,358038580,00,0.00,N,2,40, 20250418,7090,7010,7110,6950,56310,397103905,00,0.00,N,2,60, 20250417,7030,6950,7310,6890,101756,711949660,00,0.00,N,2,60, 20250416,6970,7200,7250,6910,126797,892894145,00,0.00,N,5,-310, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 4a9c1f711dfc..255aae576eee 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 +20250421,1382,1400,1407,1371,215610,299055966,00,0.00,N,5,-3, 20250418,1385,1361,1390,1346,131551,180108331,00,0.00,N,2,24, 20250417,1361,1357,1366,1330,83754,113458861,00,0.00,N,2,4, 20250416,1357,1377,1383,1351,181035,246383750,00,0.00,N,5,-20, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 9c727741003b..09470508f188 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 +20250421,1078,1082,1083,1059,713071,762008295,00,0.00,N,5,-3, 20250418,1081,1093,1095,1074,359169,388211709,00,0.00,N,5,-6, 20250417,1087,1079,1100,1079,830456,908296826,00,0.00,N,2,2, 20250416,1085,1072,1088,1060,843244,907435453,00,0.00,N,2,13, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index ba8a635bee1d..b5b4bb4a0cdf 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 +20250421,7930,7840,8000,7840,128851,1023832615,00,0.00,N,2,100, 20250418,7830,7720,7870,7720,131227,1025557745,00,0.00,N,2,110, 20250417,7720,7600,7730,7520,175943,1351452745,00,0.00,N,2,110, 20250416,7610,7750,7750,7520,211552,1611693005,00,0.00,N,5,-160, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 8567bb014b2f..2becf1edeb02 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250421,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250418,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250417,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250416,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -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, +20250416,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250415,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250414,15040,15040,15040,15040,0,0,00,0.00,N,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, 20250409,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index de3fc00124b2..7efedac6b85b 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 +20250421,5790,5770,5840,5620,44976,258932040,00,0.00,N,5,-10, 20250418,5800,5780,5860,5750,55881,324445760,00,0.00,N,2,50, 20250417,5750,5610,5760,5610,59013,336678140,00,0.00,N,2,190, 20250416,5560,5620,5700,5560,48342,272392525,00,0.00,N,5,-70, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 90ca007d30d7..22a12e12628f 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 +20250421,3330,3280,3345,3280,15970,52907210,00,0.00,N,2,20, 20250418,3310,3310,3330,3250,48492,159288295,00,0.00,N,3,0, 20250417,3310,3295,3350,3295,26734,88512065,00,0.00,N,2,15, 20250416,3295,3355,3385,3295,52246,173390613,00,0.00,N,5,-60, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 5c326158c64c..194dcf7b64fc 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 +20250421,464,474,479,458,60204,28430883,00,0.00,N,5,-10, 20250418,474,470,474,461,72094,33762374,00,0.00,N,2,4, 20250417,470,470,477,464,27581,12905785,00,0.00,N,3,0, 20250416,470,463,471,457,43897,20334555,00,0.00,N,2,7, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index c9f815505f51..039712a24823 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 +20250421,1388,1385,1429,1376,1112462,1548020826,00,0.00,N,2,8, 20250418,1380,1376,1383,1346,1028511,1399637169,00,0.00,N,3,0, 20250417,1380,1377,1392,1346,1067206,1467162288,00,0.00,N,2,31, 20250416,1349,1370,1380,1343,1162673,1580296383,00,0.00,N,5,-29, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 6b314a71089f..78306230cf8d 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 +20250421,4005,4030,4050,4005,3065,12323080,00,0.00,N,5,-20, 20250418,4025,4005,4055,3990,5458,21905236,00,0.00,N,2,25, 20250417,4000,4000,4045,3990,4954,19858246,00,0.00,N,5,-10, 20250416,4010,4055,4055,3990,4534,18160980,00,0.00,N,5,-15, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index a43e6d1abea6..c99e9a0d35bd 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 +20250421,2455,2500,2510,2445,109264,270093709,00,0.00,N,5,-40, 20250418,2495,2480,2510,2440,163230,403029093,00,0.00,N,5,-5, 20250417,2500,2520,2545,2465,155101,388311835,00,0.00,N,5,-20, 20250416,2520,2485,2580,2445,342290,864688867,00,0.00,N,2,5, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index a8a81286e19c..9e44c15cac7c 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 +20250421,3420,3445,3445,3400,1516,5178450,00,0.00,N,5,-25, 20250418,3445,3410,3525,3410,3078,10556175,00,0.00,N,2,20, 20250417,3425,3430,3430,3395,2082,7125935,00,0.00,N,5,-5, 20250416,3430,3410,3485,3410,1552,5309952,00,0.00,N,2,10, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 6644a1d8843c..a65f55d2f8b8 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 +20250421,13020,13380,13390,12910,57505,750613625,00,0.00,N,5,-270, 20250418,13290,13600,13600,13290,30831,411880350,00,0.00,N,5,-370, 20250417,13660,13520,13770,13440,17100,232985640,00,0.00,N,2,130, 20250416,13530,13550,13580,13350,13297,179013960,00,0.00,N,2,40, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index a7ef1858c01f..7817b77d1dae 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 +20250421,11370,11620,11620,11330,1272,14595865,00,0.00,N,5,-250, 20250418,11620,11620,11660,11320,1726,19896780,00,0.00,N,5,-80, 20250417,11700,11300,11780,11260,2803,32181920,00,0.00,N,2,400, 20250416,11300,11060,11380,10990,1086,12072140,00,0.00,N,2,220, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 0511c7d674e8..b7fefd9238aa 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 +20250421,840,849,867,813,1949755,1625430483,00,0.00,N,5,-7, 20250418,847,778,892,736,6843180,5726196895,00,0.00,N,2,69, 20250417,778,741,815,730,2935216,2263496671,00,0.00,N,2,37, 20250416,741,813,826,740,2397023,1847427795,00,0.00,N,5,-69, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index f2cadc99ea74..09a4ec8f4ebb 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 +20250421,1403,1421,1437,1400,297897,421512134,00,0.00,N,5,-30, 20250418,1433,1405,1437,1393,241709,341321917,00,0.00,N,2,18, 20250417,1415,1416,1430,1389,389052,548400306,00,0.00,N,5,-1, 20250416,1416,1467,1467,1415,390242,558791975,00,0.00,N,5,-52, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 469e1c2add84..f6d20498054c 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 +20250421,26950,28600,28600,26850,132657,3630128450,00,0.00,N,5,-1650, 20250418,28600,28450,29300,28000,54249,1534487625,00,0.00,N,2,600, 20250417,28000,26750,28300,26700,66405,1840515000,00,0.00,N,2,1200, 20250416,26800,27400,28050,26750,63648,1738830475,00,0.00,N,5,-1100, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 464aa61b327a..40271ecbe5be 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 +20250421,38400,38650,38700,38000,66755,2558377550,00,0.00,N,5,-200, 20250418,38600,38350,38700,38000,51560,1975103875,00,0.00,N,2,450, 20250417,38150,38400,38800,38000,127072,4865690375,00,0.00,N,5,-350, 20250416,38500,39700,39700,38450,143645,5580500550,00,0.00,N,5,-1350, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 984fd8b67a61..e8c79a8215c9 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 +20250421,18510,19130,19130,18320,358483,6710943940,00,0.00,N,5,-440, 20250418,18950,19220,19340,18510,609214,11539395035,00,0.00,N,2,240, 20250417,18710,18180,18850,18010,257281,4739303060,00,0.00,N,2,440, 20250416,18270,18960,19020,18120,423137,7845942765,00,0.00,N,5,-690, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 2dd5124e6837..a5fb1ba24a76 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 +20250421,55800,56300,56500,54800,2025,112899000,00,0.00,N,2,1100, 20250418,54700,54000,56600,53500,1548,83739500,00,0.00,N,2,700, 20250417,54000,53800,54300,53100,2034,109189150,00,0.00,N,2,200, 20250416,53800,54800,55100,53700,1723,93955200,00,0.00,N,5,-1000, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index c279cc1658b4..3a1e1b8ebd3d 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 +20250421,28000,28100,28250,27650,39428,1101600425,00,0.00,N,5,-100, 20250418,28100,27850,28300,27800,31571,886561650,00,0.00,N,2,150, 20250417,27950,27650,28150,27650,36661,1024364850,00,0.00,N,5,-50, 20250416,28000,27850,28150,27700,27579,770369150,00,0.00,N,2,50, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 375abb23516b..b15148a0c5bf 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 +20250421,1655,1649,1762,1647,44902230,76600942207,00,0.00,N,2,29, 20250418,1626,1741,1787,1624,43899663,74009506482,00,0.00,N,5,-169, 20250417,1795,1762,1859,1720,99062856,178398771684,00,0.00,N,2,41, 20250416,1754,1610,1926,1600,174748563,312725720015,00,0.00,N,2,89, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index ffff3bbb1956..262087ba9ae1 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 +20250421,3890,3990,4000,3860,113741,445173353,00,0.00,N,5,-50, 20250418,3940,3960,4000,3870,118255,466265802,00,0.00,N,2,25, 20250417,3915,3895,4000,3860,155567,611091614,00,0.00,N,2,40, 20250416,3875,3905,3930,3865,112485,437176015,00,0.00,N,5,-5, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index cd61b019200c..a9cb5322a749 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 +20250421,19350,19360,19650,19010,2534,48818150,00,0.00,N,3,0, 20250418,19350,19360,19500,19180,873,16860330,00,0.00,N,3,0, 20250417,19350,19070,19500,19050,5270,101332980,00,0.00,N,2,150, 20250416,19200,19600,19600,19100,8223,158089990,00,0.00,N,5,-370, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index fa453f2845d1..603acb708a30 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 +20250421,121200,120600,121600,120200,112569,13603829950,00,0.00,N,2,200, 20250418,121000,121500,121900,120400,149144,18041142100,00,0.00,N,2,200, 20250417,120800,120200,121600,119400,201221,24299829300,00,0.00,N,2,200, 20250416,120600,128100,128400,120500,819352,101593731800,00,0.00,N,2,900, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index fad1c9b81388..fec42469af8c 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 +20250421,3920,3890,3930,3880,71738,280997627,00,0.00,N,2,25, 20250418,3895,3835,3895,3835,39040,151406717,00,0.00,N,2,30, 20250417,3865,3830,3875,3815,61377,235706422,00,0.00,N,2,40, 20250416,3825,3805,3900,3805,123021,474359054,00,0.00,N,5,-10, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index ba687dd0f0f2..f88de444407b 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 +20250421,2170,2170,2180,2160,34843,75664542,00,0.00,N,3,0, 20250418,2170,2160,2175,2140,36974,79822461,00,0.00,N,2,15, 20250417,2155,2115,2160,2110,41175,88178384,00,0.00,N,2,50, 20250416,2105,2150,2165,2105,103178,218772508,00,0.00,N,5,-45, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 459d3272360e..5362a1cfa1ff 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 +20250421,1779,1629,1867,1627,2194581,3888876444,00,0.00,N,2,174, 20250418,1605,1627,1634,1578,333448,534419593,00,0.00,N,5,-35, 20250417,1640,1656,1696,1610,426643,700782564,00,0.00,N,5,-56, 20250416,1696,1760,1794,1600,787803,1328375752,00,0.00,N,5,-106, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 1a97068d2d0c..6355efaeb6d6 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 +20250421,2090,2090,2100,2075,66550,138946165,00,0.00,N,5,-5, 20250418,2095,2065,2100,2055,123021,255723093,00,0.00,N,2,30, 20250417,2065,2060,2075,2055,73782,152189947,00,0.00,N,2,5, 20250416,2060,2070,2075,2055,51196,105735215,00,0.00,N,5,-15, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index be6b406d967c..c0eeb1371756 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 +20250421,39400,39400,39500,39000,9790,384197900,00,0.00,N,2,350, 20250418,39050,38300,39400,38100,11224,437334850,00,0.00,N,2,550, 20250417,38500,38850,38850,38050,22333,856886775,00,0.00,N,5,-150, 20250416,38650,39050,39250,38600,16330,634801275,00,0.00,N,5,-400, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 398463d8f904..da409a96ccb9 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 +20250421,1613,1574,1621,1563,1375435,2197905707,00,0.00,N,2,41, 20250418,1572,1530,1589,1517,1338980,2080631824,00,0.00,N,2,47, 20250417,1525,1489,1526,1488,837894,1266753021,00,0.00,N,2,36, 20250416,1489,1509,1524,1483,1251536,1882098070,00,0.00,N,5,-11, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 6feaf6a9f78a..635ebbfc7f4d 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 +20250421,5410,5410,5430,5360,11765,63347545,00,0.00,N,2,40, 20250418,5370,5400,5400,5320,4789,25690885,00,0.00,N,2,10, 20250417,5360,5340,5380,5280,5350,28590360,00,0.00,N,2,40, 20250416,5320,5400,5440,5300,16674,89388890,00,0.00,N,5,-20, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 21ddfe0e8585..ff14fd6fd9e5 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 +20250421,16460,16450,16490,16400,2270,37310230,00,0.00,N,3,0, 20250418,16460,16450,16590,16300,6298,103608540,00,0.00,N,2,60, 20250417,16400,16390,16450,16310,4013,65859000,00,0.00,N,2,10, 20250416,16390,16330,16390,16250,6224,101499955,00,0.00,N,2,80, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 8de6421ae21e..69c872d99be2 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,283,283,283,283,0,0,00,0.00,Y,3,0, +20250421,283,283,283,283,0,0,00,0.00,Y,3,0, +20250418,283,283,283,283,0,0,00,0.00,Y,0,0, 20250417,283,283,283,283,0,0,00,0.00,Y,0,0, -20250416,283,283,283,283,0,0,00,0.00,Y,0,0, -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, +20250416,283,283,283,283,0,0,00,0.00,N,0,0, +20250415,283,283,283,283,0,0,00,0.00,N,0,0, +20250414,283,283,283,283,0,0,00,0.00,N,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, 20250409,283,283,283,283,0,0,00,0.00,N,0,0, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index e504f83d94d4..8df13dad495f 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 +20250421,1010,1010,1010,1000,22817,22920224,00,0.00,N,3,0, 20250418,1010,1010,1010,1000,47411,47834383,00,0.00,N,3,0, 20250417,1010,1003,1028,997,37126,37454509,00,0.00,N,2,1, 20250416,1009,1010,1014,1000,26287,26524219,00,0.00,N,5,-1, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index d90a61cb1e04..ca53f7884e10 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 +20250421,2490,2465,2530,2465,82971,206956708,00,0.00,N,5,-10, 20250418,2500,2530,2530,2460,110862,275321171,00,0.00,N,5,-30, 20250417,2530,2475,2580,2475,141075,356705781,00,0.00,N,2,35, 20250416,2495,2520,2540,2475,129752,325960510,00,0.00,N,5,-25, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index ede63b610daf..65764df6082f 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 +20250421,27500,27300,27600,26950,119407,3268965400,00,0.00,N,2,250, 20250418,27250,27500,27650,27100,138761,3787139250,00,0.00,N,5,-250, 20250417,27500,27150,27600,27000,172678,4720542700,00,0.00,N,2,350, 20250416,27150,28000,28250,26900,182838,5010519375,00,0.00,N,5,-850, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index cd3f4a60aa32..2921b30160bd 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,756,756,756,756,0,0,00,0.00,Y,3,0, +20250421,756,756,756,756,0,0,00,0.00,Y,3,0, +20250418,756,756,756,756,0,0,00,0.00,Y,0,0, 20250417,756,756,756,756,0,0,00,0.00,Y,0,0, -20250416,756,756,756,756,0,0,00,0.00,Y,0,0, -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, +20250416,756,756,756,756,0,0,00,0.00,N,0,0, +20250415,756,756,756,756,0,0,00,0.00,N,0,0, +20250414,756,756,756,756,0,0,00,0.00,N,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, 20250409,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index a0be88e4b105..ec565ae5876e 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 +20250421,68500,70500,70500,67800,34915,2394771200,00,0.00,N,5,-1500, 20250418,70000,70200,70700,69400,18959,1327129500,00,0.00,N,2,400, 20250417,69600,67800,69900,66800,28312,1939172100,00,0.00,N,2,1600, 20250416,68000,69400,69400,67800,18733,1282153600,00,0.00,N,5,-1400, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 9f90e659e1f9..ca598ca57db8 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 +20250421,807,828,830,800,243034,196963228,00,0.00,N,5,-16, 20250418,823,783,825,771,598957,485318275,00,0.00,N,2,35, 20250417,788,795,795,768,262764,205845548,00,0.00,N,5,-7, 20250416,795,815,815,788,299656,238645582,00,0.00,N,5,-12, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 9fce3145cad7..6fb6311003e4 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 +20250421,27650,28250,28450,27500,45229,1254379900,00,0.00,N,5,-550, 20250418,28200,28550,28550,27600,27588,769096950,00,0.00,N,2,150, 20250417,28050,27300,28200,27150,46098,1278162350,00,0.00,N,2,550, 20250416,27500,29000,29250,27400,61609,1743133075,00,0.00,N,5,-850, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index ab1e90f2f3b4..77bb3a53258b 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 +20250421,12130,12290,12660,12100,140253,1723685470,00,0.00,N,5,-190, 20250418,12320,12350,12400,12030,114361,1396198170,00,0.00,N,5,-30, 20250417,12350,12160,12480,12160,65017,804034880,00,0.00,N,2,70, 20250416,12280,12540,12670,12260,105363,1313770675,00,0.00,N,5,-350, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index f98cd0b1f1f7..fb968079ea85 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 +20250421,222000,224500,227500,217500,163783,36112662000,00,0.00,N,5,-4000, 20250418,226000,232000,233000,223000,121058,27500647000,00,0.00,N,5,-4000, 20250417,230000,226000,231000,225000,169471,38802525000,00,0.00,N,2,4000, 20250416,226000,228500,230000,224500,149399,33979264500,00,0.00,N,3,0, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 70e9fbff7e97..8ed8dcbe3766 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 +20250421,2970,3035,3035,2960,75931,226636034,00,0.00,N,5,-50, 20250418,3020,2955,3020,2930,114433,341535075,00,0.00,N,2,55, 20250417,2965,2920,2965,2900,109038,320303915,00,0.00,N,2,30, 20250416,2935,2980,2995,2930,196259,581324104,00,0.00,N,5,-55, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 596e1e5d3c2d..b930ac423483 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 +20250421,2960,3105,3105,2860,389294,1158908141,00,0.00,N,5,-115, 20250418,3075,2930,3125,2860,552384,1672455967,00,0.00,N,2,140, 20250417,2935,2945,2995,2810,490710,1424796508,00,0.00,N,2,15, 20250416,2920,3085,3175,2885,754647,2264501770,00,0.00,N,5,-180, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 3f841a27a473..60ad78d00afd 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 +20250421,9380,9380,9420,9320,17613,164936805,00,0.00,N,2,20, 20250418,9360,9340,9400,9280,28274,264354285,00,0.00,N,2,20, 20250417,9340,9270,9340,9250,26052,242456210,00,0.00,N,2,70, 20250416,9270,9300,9300,9220,10496,97211965,00,0.00,N,5,-30, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 25cc364d0cbb..78dde04d0d49 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 +20250421,1106,1125,1157,1083,1255468,1414234191,00,0.00,N,5,-19, 20250418,1125,1040,1169,1031,3236329,3615853860,00,0.00,N,2,104, 20250417,1021,1013,1026,1009,443101,451076991,00,0.00,N,2,22, 20250416,999,1024,1024,999,381455,385475544,00,0.00,N,5,-25, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 2448d9b580f4..b4a36e0bb06a 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 +20250421,26100,26100,26150,25950,1931,50400950,00,0.00,N,3,0, 20250418,26100,26100,26100,25850,115,2993650,00,0.00,N,2,50, 20250417,26050,25550,26100,25550,866,22393800,00,0.00,N,2,150, 20250416,25900,25950,25950,25750,223,5776450,00,0.00,N,5,-50, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 91ab1f20cdea..45302aceaf47 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 +20250421,6150,6090,6190,6020,42722,260745410,00,0.00,N,3,0, 20250418,6150,6110,6170,6030,35443,216096800,00,0.00,N,2,40, 20250417,6110,6160,6220,6080,36772,226042680,00,0.00,N,5,-10, 20250416,6120,6070,6250,6060,106948,659927320,00,0.00,N,2,30, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index c47436c85d49..3164cfd913d3 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 +20250421,307,309,315,306,167387,51739610,00,0.00,N,5,-2, 20250418,309,310,314,305,150301,46344952,00,0.00,N,5,-4, 20250417,313,315,320,308,178858,56063266,00,0.00,N,2,1, 20250416,312,311,320,310,155219,48870902,00,0.00,N,5,-2, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 66c13cefa5f2..1cf262df8d38 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 +20250421,23500,22450,24150,22350,4156516,97935017875,00,0.00,N,2,1250, 20250418,22250,22100,22350,21700,1480575,32648111050,00,0.00,N,2,150, 20250417,22100,20650,22550,20350,6648754,146224948125,00,0.00,N,2,2100, 20250416,20000,20200,20250,19990,519939,10445425475,00,0.00,N,5,-100, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index e4d40fe7b3aa..4f691ab11477 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 +20250421,7730,7740,7870,7670,47211,366669680,00,0.00,N,5,-60, 20250418,7790,7760,7790,7650,46462,359213705,00,0.00,N,2,90, 20250417,7700,7550,7760,7550,51069,392673350,00,0.00,N,2,40, 20250416,7660,7750,7750,7610,72231,555321720,00,0.00,N,5,-40, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 61bf74b7178a..194ba25161a5 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 +20250421,93100,92000,93500,90600,5968,550276200,00,0.00,N,2,1900, 20250418,91200,89300,92000,89300,5565,508708450,00,0.00,N,2,800, 20250417,90400,92100,92100,89600,5030,454753600,00,0.00,N,5,-100, 20250416,90500,90000,91500,89500,5896,534698200,00,0.00,N,2,400, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index bec86d9bfb6d..6fd586df4712 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 +20250421,2335,2335,2335,2270,65899,151168090,00,0.00,N,2,15, 20250418,2320,2335,2335,2300,14893,34502420,00,0.00,N,5,-5, 20250417,2325,2270,2330,2270,49747,115316190,00,0.00,N,2,30, 20250416,2295,2290,2310,2270,23938,54866068,00,0.00,N,2,5, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 18c073dbac12..dcec74e1a2f3 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 +20250421,65100,66100,68700,63700,123576,8229282350,00,0.00,N,5,-1000, 20250418,66100,67600,68300,64900,179414,11826432250,00,0.00,N,5,-2600, 20250417,68700,67700,70500,63700,539051,36483905850,00,0.00,N,2,9300, 20250416,59400,60900,61100,59100,69124,4135502000,00,0.00,N,5,-1500, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 795e3ec98fb6..e15cabde4894 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 +20250421,3975,4025,4065,3975,133594,534876469,00,0.00,N,5,-75, 20250418,4050,4055,4085,3970,158634,636430317,00,0.00,N,3,0, 20250417,4050,3985,4075,3985,90765,365944156,00,0.00,N,2,45, 20250416,4005,4130,4130,4005,168731,683115392,00,0.00,N,5,-135, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index dde4b1218742..b2f5cb2da4dd 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 +20250421,176600,180500,183800,171600,465325,82533600100,00,0.00,N,5,-2800, 20250418,179400,185600,186300,178100,253016,45741465850,00,0.00,N,5,-2300, 20250417,181700,169900,184000,167500,368767,65757284550,00,0.00,N,2,10300, 20250416,171400,178000,178600,170900,209865,36669253850,00,0.00,N,5,-8100, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index f01656e61b73..dd4eb0208251 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 +20250421,684000,680000,688000,675000,7275,4959163500,00,0.00,N,2,5000, 20250418,679000,688000,690000,677000,9254,6294859000,00,0.00,N,5,-11000, 20250417,690000,691000,698000,683000,7972,5498655000,00,0.00,N,5,-1000, 20250416,691000,695000,698000,680000,7088,4871448000,00,0.00,N,5,-3000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index eecd7b25ab85..a33930705d11 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 +20250421,13990,14520,14530,13920,9035695,126844883125,00,0.00,N,5,-530, 20250418,14520,15010,15150,14370,7886520,115306261750,00,0.00,N,5,-380, 20250417,14900,14570,14900,14560,6465940,95508900420,00,0.00,N,2,410, 20250416,14490,14550,14830,14370,5931178,86897251420,00,0.00,N,5,-50, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 29907a9b820c..a9694a5da5dc 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 +20250421,580,587,596,578,483801,283530540,00,0.00,N,5,-2, 20250418,582,588,588,567,412553,237621223,00,0.00,N,2,7, 20250417,575,536,582,536,1105629,629099718,00,0.00,N,2,39, 20250416,536,545,552,536,412381,224366591,00,0.00,N,5,-9, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index bd3c2a277a1a..19259b7699cf 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 +20250421,5170,5250,5250,5130,8954,46340120,00,0.00,N,5,-50, 20250418,5220,5170,5260,5130,8882,46273480,00,0.00,N,2,50, 20250417,5170,5200,5260,5110,6670,34453290,00,0.00,N,5,-70, 20250416,5240,5210,5260,5090,21838,112122840,00,0.00,N,2,40, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index ff97da0e0332..cac8c1c56fad 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 +20250421,823,813,834,808,273531,225494582,00,0.00,N,2,9, 20250418,814,811,825,794,122906,99398093,00,0.00,N,2,3, 20250417,811,814,822,803,183047,148695471,00,0.00,N,5,-2, 20250416,813,795,820,795,300009,242617375,00,0.00,N,2,18, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 288dedece308..20c27e71fa7a 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 +20250421,2595,2585,2695,2585,3423,8932950,00,0.00,N,2,10, 20250418,2585,2570,2740,2570,11087,28835990,00,0.00,N,2,15, 20250417,2570,2705,2790,2540,63801,165434230,00,0.00,N,5,-135, 20250416,2705,2735,2750,2565,8861,23875570,00,0.00,N,5,-50, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 162369c4f4be..7222dd12997b 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 +20250421,1890,1891,1892,1890,103871,196357499,00,0.00,N,3,0, 20250418,1890,1890,1891,1889,62936,118925726,00,0.00,N,3,0, 20250417,1890,1890,1891,1889,48163,90991033,00,0.00,N,3,0, 20250416,1890,1890,1895,1889,99005,187161716,00,0.00,N,5,-1, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 3f7966f3090c..79a1aec97460 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 +20250421,7030,7240,7410,7010,56992,409799655,00,0.00,N,5,-30, 20250418,7060,6950,7080,6830,41612,289608510,00,0.00,N,2,140, 20250417,6920,7010,7090,6820,44894,309893630,00,0.00,N,5,-110, 20250416,7030,7150,7300,6990,47552,339300360,00,0.00,N,5,-170, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 7b0bd8ce5b9a..2801da4702c2 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 +20250421,1157,1163,1164,1138,48370,55447836,00,0.00,N,2,3, 20250418,1154,1176,1176,1147,62886,72692273,00,0.00,N,5,-17, 20250417,1171,1185,1200,1142,113552,132602329,00,0.00,N,2,3, 20250416,1168,1189,1189,1162,55997,65690511,00,0.00,N,5,-21, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 0e152e0336f9..170bed26541e 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,545,545,545,545,0,0,00,0.00,Y,3,0, +20250421,545,545,545,545,0,0,00,0.00,Y,3,0, +20250418,545,545,545,545,0,0,00,0.00,Y,0,0, 20250417,545,545,545,545,0,0,00,0.00,Y,0,0, -20250416,545,545,545,545,0,0,00,0.00,Y,0,0, -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, +20250416,545,545,545,545,0,0,00,0.00,N,0,0, +20250415,545,545,545,545,0,0,00,0.00,N,0,0, +20250414,545,545,545,545,0,0,00,0.00,N,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, 20250409,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 86d36b2605c4..923083010ade 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 +20250421,130000,131400,132000,126000,485705,62588308130,00,0.00,N,5,-4200, 20250418,134200,137600,137900,130800,290761,38905272000,00,0.00,N,5,-800, 20250417,135000,132900,135500,131100,305130,40963096150,00,0.00,N,2,3100, 20250416,131900,132700,134300,130800,277192,36792839850,00,0.00,N,5,-1400, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index b68190183b75..81a0f46f53bd 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 +20250421,4100,4150,4160,4085,142148,585869076,00,0.00,N,5,-55, 20250418,4155,4115,4180,4070,205736,849974007,00,0.00,N,2,40, 20250417,4115,4105,4145,4040,211445,866399600,00,0.00,N,2,10, 20250416,4105,4260,4265,4100,414333,1727334171,00,0.00,N,5,-140, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 99ca2de0b9d4..d8c7c1fbb7ae 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 +20250421,4460,4315,4485,4315,370404,1635079158,00,0.00,N,2,115, 20250418,4345,4380,4400,4125,576929,2468297309,00,0.00,N,5,-50, 20250417,4395,4085,4400,4085,791043,3375078311,00,0.00,N,2,310, 20250416,4085,4045,4185,4005,508964,2089929748,00,0.00,N,2,50, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index c2ad8b77630e..ae3afffaff4d 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 +20250421,7570,7770,7780,7570,115591,884625170,00,0.00,N,5,-180, 20250418,7750,7640,7770,7470,144564,1103466420,00,0.00,N,2,110, 20250417,7640,7600,7650,7495,103783,787223295,00,0.00,N,2,70, 20250416,7570,7810,7820,7510,171663,1315295920,00,0.00,N,5,-240, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 5040ffe4877f..f8b6905ae4c0 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 +20250421,10130,9910,10400,9230,1522917,15112028965,00,0.00,N,2,220, 20250418,9910,9840,10750,9140,2703224,26779090615,00,0.00,N,5,-40, 20250417,9950,10430,10490,9450,1573323,15650170090,00,0.00,N,5,-790, 20250416,10740,12140,12310,10600,1303878,14833858580,00,0.00,N,5,-1170, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 12107d8728f8..686fde6f6837 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 +20250421,17710,17590,17750,17460,18592,328452515,00,0.00,N,2,140, 20250418,17570,17590,17590,17220,25374,443126400,00,0.00,N,2,190, 20250417,17380,17320,17400,17220,10707,185345195,00,0.00,N,2,60, 20250416,17320,17470,17590,17280,30206,525841550,00,0.00,N,5,-130, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 762821c577dd..94e9fb111cfa 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 +20250421,3585,3655,3655,3565,341064,1230929324,00,0.00,N,5,-50, 20250418,3635,3610,3665,3550,456324,1650080431,00,0.00,N,2,25, 20250417,3610,3625,3775,3560,1343655,4889152416,00,0.00,N,2,65, 20250416,3545,3585,3650,3480,449802,1613390850,00,0.00,N,5,-40, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index a1fcfe8ef24e..0a8382c9f12a 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 +20250421,52400,52500,52900,51800,78527,4114337050,00,0.00,N,2,100, 20250418,52300,52200,52400,51400,76432,3973479350,00,0.00,N,2,900, 20250417,51400,51500,51700,50900,142039,7270736800,00,0.00,N,2,500, 20250416,50900,52000,52200,50800,142351,7324048700,00,0.00,N,5,-900, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 333e0740b542..410801701387 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 +20250421,3950,3040,3950,3025,3496020,12864472091,00,0.00,N,1,910, 20250418,3040,3030,3090,3015,29509,89781450,00,0.00,N,2,10, 20250417,3030,3030,3035,3010,10417,31510914,00,0.00,N,2,5, 20250416,3025,3040,3040,3015,23006,69654335,00,0.00,N,3,0, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 706c74cda912..b985b364f5a0 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 +20250421,2080,2055,2115,2020,349037,727863602,00,0.00,N,2,40, 20250418,2040,2065,2065,2020,124625,255075315,00,0.00,N,3,0, 20250417,2040,2040,2050,1993,109227,222092662,00,0.00,N,3,0, 20250416,2040,2045,2065,2025,105477,215064885,00,0.00,N,5,-5, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index cf401c93d2ec..197e04035da9 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 +20250421,5710,5730,5750,5700,24061,137888785,00,0.00,N,5,-20, 20250418,5730,5680,5730,5660,19545,111326140,00,0.00,N,2,50, 20250417,5680,5580,5680,5580,6272,35418250,00,0.00,N,2,60, 20250416,5620,5650,5660,5600,10057,56540280,00,0.00,N,5,-10, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 6d0ff22b33a4..ab330c244821 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 +20250421,140500,139100,142200,138800,60657,8528871050,00,0.00,N,2,1500, 20250418,139000,139300,140500,138100,55356,7696102750,00,0.00,N,2,1200, 20250417,137800,135500,138900,135300,85484,11752188200,00,0.00,N,2,600, 20250416,137200,142800,143000,136500,134427,18758416300,00,0.00,N,5,-5800, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 9272795142b3..80b8e3cebc88 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,72 +1,73 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2050,2250,2280,2030,3161893,6698912635,00,0.00,N,5,-95, 20250418,2145,2190,2405,2000,10268134,22381991187,00,0.00,N,5,-30, 20250417,2175,2115,2325,2095,7731004,17001132152,00,0.00,N,2,80, 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, -20250410,2255,2325,2555,2215,6519413,15397736907,00,0.00,N,5,-70, -20250409,2325,2500,2600,2285,6473464,15779046366,00,0.00,N,5,-165, -20250408,2490,2590,2665,2330,10045008,24855851994,00,0.00,N,5,-40, -20250407,2530,2550,2740,2380,13105959,34357365521,00,0.00,N,5,-45, -20250404,2575,3170,3500,2055,57912388,165021206350,00,0.00,N,5,-285, -20250403,2860,2940,3330,2705,59288256,182242615043,00,0.00,N,2,125, -20250402,2735,2140,2735,2020,53882264,129950095161,00,0.00,N,1,630, -20250401,2105,1721,2105,1595,62845219,117470295787,00,0.00,N,1,482, -20250331,1623,1304,1689,1175,72884061,110253739147,00,0.00,N,2,295, -20250328,1328,1373,1562,1266,59946363,86208799218,00,0.00,N,2,78, -20250327,1250,1080,1250,1063,13803921,16604961455,00,0.00,N,1,288, -20250326,962,754,962,720,11901251,9740204325,00,0.00,N,1,222, -20250325,740,783,797,729,2220720,1668847597,00,0.00,N,5,-43, -20250324,783,848,898,768,7438899,6092230177,00,0.00,N,5,-271, -20250321,1054,1055,1098,1024,2273868,2386490939,00,0.00,N,5,-76, -20250320,1130,1157,1200,1101,3048475,3507096842,00,0.00,N,5,-77, -20250319,1207,1350,1357,1207,4693468,5922702314,00,0.00,N,5,-150, -20250318,1357,1318,1379,1252,8350910,11093974165,00,0.00,N,2,86, -20250317,1271,1220,1320,1175,8212314,10375220770,00,0.00,N,2,51, -20250314,1220,1049,1284,1036,12141301,14574086069,00,0.00,N,2,172, -20250313,1048,1039,1070,1011,1395182,1454016643,00,0.00,N,2,24, -20250312,1024,1056,1062,1016,1392711,1445549036,00,0.00,N,5,-23, -20250311,1047,1087,1135,1029,1712659,1841488192,00,0.00,N,5,-66, -20250310,1113,1090,1130,1025,1662721,1802893418,00,0.00,N,5,-13, -20250307,1126,1230,1237,1040,4388961,4994616642,00,0.00,N,5,-68, -20250306,1194,1192,1226,1090,3750391,4406969589,00,0.00,N,5,-6, -20250305,1200,1002,1300,1002,17137206,20685232708,00,0.00,N,2,198, -20250304,1002,1030,1044,998,588203,593323409,00,0.00,N,5,-36, -20250228,1038,1018,1053,1010,1079420,1110435743,00,0.00,N,2,17, -20250227,1021,1021,1044,1009,729167,743071815,00,0.00,N,5,-14, -20250226,1035,1088,1088,1030,1068601,1117296051,00,0.00,N,5,-27, -20250225,1062,1098,1111,1056,1049342,1128173882,00,0.00,N,5,-46, -20250224,1108,1039,1165,1030,4460766,4967154013,00,0.00,N,2,54, -20250221,1054,1071,1092,1047,1004467,1066600425,00,0.00,N,5,-16, -20250220,1070,1112,1150,1057,1841121,2007910558,00,0.00,N,5,-40, -20250219,1110,1204,1204,1061,3859660,4263052154,00,0.00,N,5,-94, -20250218,1204,1195,1224,1173,1331159,1596433260,00,0.00,N,3,0, -20250217,1204,1225,1241,1194,1337440,1626296545,00,0.00,N,5,-25, -20250214,1229,1204,1247,1185,2369433,2888675727,00,0.00,N,2,29, -20250213,1200,1107,1287,1093,9607066,11693721943,00,0.00,N,2,80, -20250212,1120,1160,1190,1118,1688961,1943029174,00,0.00,N,5,-50, -20250211,1170,1129,1200,1106,2876551,3308684223,00,0.00,N,2,44, -20250210,1126,1109,1208,1050,1985732,2276305719,00,0.00,N,2,17, -20250207,1109,1147,1163,1107,1927817,2166811720,00,0.00,N,5,-89, -20250206,1198,1212,1252,1172,2495980,3017664434,00,0.00,N,2,4, -20250205,1194,1236,1310,1168,3519311,4317176086,00,0.00,N,5,-44, -20250204,1238,1110,1345,1095,15897488,20045116443,00,0.00,N,2,118, -20250203,1120,1082,1180,1049,3552235,3989681690,00,0.00,N,2,20, -20250131,1100,1090,1141,1053,2142116,2333430605,00,0.00,N,2,24, -20250124,1076,1020,1206,959,18258298,20296483334,00,0.00,N,2,101, -20250123,975,1002,1056,970,2843850,2876440709,00,0.00,N,5,-31, -20250122,1006,1035,1054,1001,1817788,1859480369,00,0.00,N,5,-54, -20250121,1060,1070,1101,1002,2701229,2852120880,00,0.00,N,5,-26, -20250120,1086,1140,1215,1057,2803517,3158639580,00,0.00,N,5,-49, -20250117,1135,1218,1234,1129,2615030,3047328031,00,0.00,N,5,-73, -20250116,1208,1231,1308,1126,6004115,7330399817,00,0.00,N,5,-53, -20250115,1261,1600,1671,1251,13486883,19435626981,00,0.00,N,5,-229, -20250114,1490,1323,1537,1230,16627623,23562214844,00,0.00,N,2,160, -20250113,1330,1382,1382,1309,2874865,3814384021,00,0.00,N,5,-62, -20250110,1392,1290,1471,1238,21292321,29710032317,00,0.00,N,2,112, -20250109,1280,1308,1358,1237,4122189,5297602206,00,0.00,N,5,-61, -20250108,1341,1329,1461,1296,13775650,19013727000,00,0.00,N,2,11, +20250411,1938,1872,1971,1753,5532072,10313103186,00,0.00,N,2,86, +20250410,1851,1909,2098,1819,7938238,15397736907,00,0.00,N,5,-57, +20250409,1909,2053,2135,1876,7882289,15779046366,00,0.00,N,5,-135, +20250408,2044,2127,2188,1913,12231111,24855851994,00,0.00,N,5,-32, +20250407,2077,2094,2250,1954,15958219,34357365521,00,0.00,N,5,-36, +20250404,2114,2603,2874,1687,70515906,165021206350,00,0.00,N,5,-234, +20250403,2348,2414,2734,2221,72191206,182242615043,00,0.00,N,2,102, +20250402,2246,1757,2246,1658,65608703,129950095161,00,0.00,N,1,517, +20250401,1728,1413,1728,1309,76522273,117470295787,00,0.00,N,1,395, +20250331,1332,1070,1387,964,88745877,110253739147,00,0.00,N,2,242, +20250328,1090,1127,1282,1039,72992537,86208799218,00,0.00,N,2,64, +20250327,1026,886,1026,873,16808079,16604961455,00,0.00,N,1,236, +20250326,790,619,790,591,14491329,9740204325,00,0.00,N,1,182, +20250325,607,643,654,598,2704017,1668847597,00,0.00,N,5,-35, +20250324,643,696,737,630,9057832,6092230177,00,0.00,N,5,-222, +20250321,865,866,901,840,2768731,2386490939,00,0.00,N,5,-62, +20250320,928,950,985,904,3711917,3507096842,00,0.00,N,5,-63, +20250319,991,1108,1114,991,5714911,5922702314,00,0.00,N,5,-123, +20250318,1114,1082,1132,1028,10168325,11093974165,00,0.00,N,2,70, +20250317,1043,1001,1084,964,9999566,10375220770,00,0.00,N,2,41, +20250314,1001,861,1054,850,14783621,14574086069,00,0.00,N,2,141, +20250313,860,853,878,830,1698816,1454016643,00,0.00,N,2,19, +20250312,840,867,872,834,1695807,1445549036,00,0.00,N,5,-18, +20250311,859,892,932,845,2085386,1841488192,00,0.00,N,5,-54, +20250310,914,895,928,841,2024580,1802893418,00,0.00,N,5,-10, +20250307,924,1010,1015,854,5344134,4994616642,00,0.00,N,5,-55, +20250306,980,978,1006,895,4566591,4406969589,00,0.00,N,5,-4, +20250305,985,822,1067,822,20866789,20685232708,00,0.00,N,2,162, +20250304,822,845,857,819,716214,593323409,00,0.00,N,5,-29, +20250228,852,836,864,829,1314335,1110435743,00,0.00,N,2,13, +20250227,838,838,857,828,887856,743071815,00,0.00,N,5,-11, +20250226,850,893,893,845,1301161,1117296051,00,0.00,N,5,-22, +20250225,872,901,912,867,1277711,1128173882,00,0.00,N,5,-37, +20250224,909,853,956,845,5431566,4967154013,00,0.00,N,2,44, +20250221,865,879,896,859,1223069,1066600425,00,0.00,N,5,-13, +20250220,878,913,944,868,2241805,2007910558,00,0.00,N,5,-32, +20250219,911,988,988,871,4699640,4263052154,00,0.00,N,5,-77, +20250218,988,981,1005,963,1620860,1596433260,00,0.00,N,3,0, +20250217,988,1006,1019,980,1628508,1626296545,00,0.00,N,5,-20, +20250214,1009,988,1024,973,2885094,2888675727,00,0.00,N,2,23, +20250213,985,909,1056,897,11697859,11693721943,00,0.00,N,2,65, +20250212,919,952,977,918,2056530,1943029174,00,0.00,N,5,-41, +20250211,960,927,985,908,3502577,3308684223,00,0.00,N,2,36, +20250210,924,910,992,862,2417888,2276305719,00,0.00,N,2,13, +20250207,910,941,955,909,2347369,2166811720,00,0.00,N,5,-73, +20250206,983,995,1028,962,3039182,3017664434,00,0.00,N,2,3, +20250205,980,1015,1075,959,4285221,4317176086,00,0.00,N,5,-36, +20250204,1016,911,1104,899,19357270,20045116443,00,0.00,N,2,96, +20250203,919,888,969,861,4325310,3989681690,00,0.00,N,2,16, +20250131,903,895,937,864,2608306,2333430605,00,0.00,N,2,19, +20250124,883,837,990,787,22231865,20296483334,00,0.00,N,2,82, +20250123,800,822,867,796,3462759,2876440709,00,0.00,N,5,-25, +20250122,826,850,865,822,2213394,1859480369,00,0.00,N,5,-44, +20250121,870,878,904,822,3289099,2852120880,00,0.00,N,5,-21, +20250120,891,936,997,868,3413648,3158639580,00,0.00,N,5,-40, +20250117,932,1000,1013,927,3184141,3047328031,00,0.00,N,5,-59, +20250116,992,1010,1074,924,7310795,7330399817,00,0.00,N,5,-43, +20250115,1035,1314,1372,1027,16422044,19435626981,00,0.00,N,5,-188, +20250114,1223,1086,1262,1010,20246305,23562214844,00,0.00,N,2,131, +20250113,1092,1134,1134,1075,3500524,3814384021,00,0.00,N,5,-50, +20250110,1143,1059,1208,1016,25926185,29710032317,00,0.00,N,2,91, +20250109,1051,1074,1115,1015,5019304,5297602206,00,0.00,N,5,-50, +20250108,1101,1091,1199,1064,16773655,19013727000,00,0.00,N,2,9, 20250107,1330,1131,1482,1094,41556195,56231003295,00,0.00,N,2,190, 20250106,1140,1131,1208,1124,8089400,9392580323,00,0.00,N,5,-20, 20250103,1160,1020,1223,951,42752156,47602484939,00,0.00,N,2,141, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 88f8c2e07dc0..d0de1829f8a8 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 +20250421,858,920,945,848,937861,814013549,00,0.00,N,5,-39, 20250418,897,835,906,810,1166861,1009589798,00,0.00,N,2,62, 20250417,835,834,867,765,803682,655129965,00,0.00,N,2,2, 20250416,833,872,895,822,1014990,862554279,00,0.00,N,5,-37, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 3d2c0ea9623f..ceb6dac3f2ad 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 +20250421,3170,3225,3240,3150,270570,860097719,00,0.00,N,5,-55, 20250418,3225,3300,3300,3195,487272,1575130495,00,0.00,N,5,-70, 20250417,3295,3250,3370,3235,953726,3156244711,00,0.00,N,2,55, 20250416,3240,3210,3280,3195,569232,1843967705,00,0.00,N,2,40, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 2476bca49c47..bee3a0f8cc15 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 +20250421,61000,60800,61300,59600,52531,3168763050,00,0.00,N,2,600, 20250418,60400,59700,60700,59400,44980,2704351150,00,0.00,N,2,1100, 20250417,59300,60000,60600,58800,87731,5210932600,00,0.00,N,5,-900, 20250416,60200,60700,61900,59700,147272,8909099650,00,0.00,N,2,1100, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 5d157ecd4335..8b0f75fadc4b 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 +20250421,18960,19380,19400,18810,2019719,38408452030,00,0.00,N,5,-390, 20250418,19350,20850,20850,19320,4330697,86455724630,00,0.00,N,2,80, 20250417,19270,19430,19520,19140,675651,13011476600,00,0.00,N,5,-170, 20250416,19440,19260,19540,18930,952778,18436807775,00,0.00,N,2,220, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 39600056e804..252feb300a66 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 +20250421,42400,42800,43100,41900,42811,1814046100,00,0.00,N,5,-450, 20250418,42850,42050,43150,41800,67442,2878926025,00,0.00,N,2,850, 20250417,42000,41500,42350,41000,68841,2872968775,00,0.00,N,2,700, 20250416,41300,42300,42300,41300,50151,2091244100,00,0.00,N,5,-1050, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index f2dd7388a131..e64ded498b75 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 +20250421,4450,4340,4530,4250,163095,718218789,00,0.00,N,2,110, 20250418,4340,4385,4500,4190,181757,784232986,00,0.00,N,5,-50, 20250417,4390,3945,4500,3900,454924,1937371119,00,0.00,N,2,445, 20250416,3945,3850,4000,3850,142820,561281145,00,0.00,N,2,80, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index ab20f73fec76..359acf095b5b 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 +20250421,2165,2145,2175,2115,121558,261600090,00,0.00,N,2,20, 20250418,2145,2110,2150,2095,96171,204820534,00,0.00,N,2,15, 20250417,2130,2120,2140,2095,87899,185953134,00,0.00,N,2,10, 20250416,2120,2105,2130,2075,124212,261573454,00,0.00,N,2,15, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 5e95aea1d9d9..11abc833ae2e 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 +20250421,500,517,529,495,405331,205341390,00,0.00,N,5,-17, 20250418,517,525,531,502,227143,117678778,00,0.00,N,5,-4, 20250417,521,528,532,476,564857,290127088,00,0.00,N,5,-5, 20250416,526,550,555,524,645736,347153649,00,0.00,N,5,-24, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 72f40e5a3a2f..54eee331c8a9 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 +20250421,4015,3905,4155,3810,475983,1912571632,00,0.00,N,2,110, 20250418,3905,3920,3985,3700,389534,1492075210,00,0.00,N,5,-30, 20250417,3935,4130,4515,3870,1978904,8215195368,00,0.00,N,5,-230, 20250416,4165,3565,4290,3565,1599057,6441826364,00,0.00,N,2,600, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index f3a606818a98..e7365500f69c 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 +20250421,1754,1730,1823,1730,682716,1219465017,00,0.00,N,2,26, 20250418,1728,1728,1762,1700,494613,856865636,00,0.00,N,3,0, 20250417,1728,1730,1745,1664,398583,676754453,00,0.00,N,5,-2, 20250416,1730,1626,1743,1623,767985,1294492680,00,0.00,N,2,104, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 7e4e83ba1204..0572d747dda4 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 +20250421,868,875,885,860,136889,119372726,00,0.00,N,5,-7, 20250418,875,858,881,849,202310,176015313,00,0.00,N,2,17, 20250417,858,868,870,849,87785,75360959,00,0.00,N,5,-8, 20250416,866,871,874,858,82532,71399447,00,0.00,N,5,-5, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index f97085e4a71f..f5ee248871de 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 +20250421,87400,92200,92400,86300,41954,3729902100,00,0.00,N,5,-6100, 20250418,93500,83200,93500,82500,59679,5298913300,00,0.00,N,2,10000, 20250417,83500,82200,83800,81600,13932,1156002550,00,0.00,N,2,800, 20250416,82700,83000,85300,81600,19902,1651822050,00,0.00,N,2,500, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 4086f977ad04..a0656daf5787 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 +20250421,2640,3055,3070,2640,13092750,37135836773,00,0.00,N,5,-270, 20250418,2910,2565,3040,2555,41183932,116616250673,00,0.00,N,2,335, 20250417,2575,2530,2605,2500,4991378,12763872298,00,0.00,N,5,-20, 20250416,2595,2545,2700,2445,15019167,38615518652,00,0.00,N,2,40, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 35d511fb0524..b0b6629447d1 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 +20250421,15210,15090,15440,14980,72506,1105276315,00,0.00,N,2,120, 20250418,15090,15140,15210,14700,48580,724924970,00,0.00,N,2,90, 20250417,15000,14420,15010,14420,57572,852065860,00,0.00,N,2,370, 20250416,14630,15290,15360,14560,85747,1279961190,00,0.00,N,5,-610, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index c0677c77461f..fe25f1fd4f71 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 +20250421,9930,9890,9990,9750,20321,200564405,00,0.00,N,2,170, 20250418,9760,9700,9790,9630,16192,157361050,00,0.00,N,2,60, 20250417,9700,9700,9760,9600,20183,195543120,00,0.00,N,5,-10, 20250416,9710,9800,9850,9680,8208,80117190,00,0.00,N,5,-90, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 975f0462fd76..35d32c123ab4 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 +20250421,2340,2395,2410,2250,217824,506046416,00,0.00,N,5,-55, 20250418,2395,2380,2410,2300,123919,291576166,00,0.00,N,2,60, 20250417,2335,2160,2365,2160,223944,509328407,00,0.00,N,2,175, 20250416,2160,2250,2470,2160,733572,1666106013,00,0.00,N,5,-85, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 03dfe38595cb..0068143684d5 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 +20250421,2910,2940,2985,2900,163418,478414787,00,0.00,N,5,-5, 20250418,2915,2870,2920,2835,145192,419483447,00,0.00,N,2,110, 20250417,2805,2700,2820,2700,76350,212968693,00,0.00,N,2,80, 20250416,2725,2800,2800,2710,59699,164452965,00,0.00,N,5,-60, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 346a45e0422a..39ac2bd7f19c 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 +20250421,21000,21150,21500,20950,15116,318791850,00,0.00,N,5,-250, 20250418,21250,21300,21400,20950,15206,321928900,00,0.00,N,2,150, 20250417,21100,21050,21300,20800,13262,278315150,00,0.00,N,2,150, 20250416,20950,21300,21450,20800,23939,504957075,00,0.00,N,5,-550, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 0f59cf01d8d8..b5ef387f9cfc 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 +20250421,115700,116900,117700,114700,32911,3801178450,00,0.00,N,3,0, 20250418,115700,115500,117900,114300,44488,5156401900,00,0.00,N,2,2500, 20250417,113200,116900,116900,112200,71424,8095201450,00,0.00,N,5,-2600, 20250416,115800,117100,119200,114800,64777,7515357450,00,0.00,N,5,-200, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 8509366a8d06..f105af01df9e 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 +20250421,97800,97800,100400,97200,108378,10644932800,00,0.00,N,5,-500, 20250418,98300,98000,98600,96900,86438,8448847550,00,0.00,N,2,400, 20250417,97900,96300,98400,96100,111359,10820654550,00,0.00,N,2,1600, 20250416,96300,99900,100300,95000,199316,19428037750,00,0.00,N,5,-4800, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index cb284bed2a91..e30a1867db48 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 +20250421,3485,3710,3710,3455,29928,105445627,00,0.00,N,5,-55, 20250418,3540,3535,3555,3450,27089,95018342,00,0.00,N,2,50, 20250417,3490,3495,3510,3450,27981,97456568,00,0.00,N,2,20, 20250416,3470,3515,3520,3435,30613,106560865,00,0.00,N,5,-35, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index fa341984bdad..2e2b73bb1167 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 +20250421,1323,1312,1420,1300,7466209,10167073053,00,0.00,N,2,12, 20250418,1311,1341,1348,1296,2500132,3281322663,00,0.00,N,5,-28, 20250417,1339,1300,1458,1300,20816904,28846992652,00,0.00,N,2,58, 20250416,1281,1321,1323,1281,1695201,2196414394,00,0.00,N,5,-43, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index a6d2aa791e85..546e97338771 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 +20250421,1230,1235,1255,1228,83785,103862336,00,0.00,N,5,-5, 20250418,1235,1235,1235,1221,84425,103511306,00,0.00,N,3,0, 20250417,1235,1229,1245,1216,146727,180124993,00,0.00,N,5,-9, 20250416,1244,1249,1251,1219,110014,135904366,00,0.00,N,5,-5, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 1da85c409219..c2be203eb15f 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 +20250421,397,393,405,392,55481,21976007,00,0.00,N,3,0, 20250418,397,390,403,388,92423,36655352,00,0.00,N,2,5, 20250417,392,391,393,389,78508,30687098,00,0.00,N,2,1, 20250416,391,386,391,385,136449,52831740,00,0.00,N,3,0, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index e9aa0be1ec99..93b6202e5139 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 +20250421,4170,4460,4460,4075,78491,328631492,00,0.00,N,5,-130, 20250418,4300,4495,4510,4300,95404,417103600,00,0.00,N,5,-230, 20250417,4530,4335,4760,4300,133790,612984595,00,0.00,N,2,180, 20250416,4350,4780,4780,4330,176000,791053408,00,0.00,N,5,-430, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 41a2a7ab2f46..5dd5320e7c48 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 +20250421,1452,1453,1459,1437,15945,23083635,00,0.00,N,5,-1, 20250418,1453,1451,1459,1442,17162,24888701,00,0.00,N,2,3, 20250417,1450,1408,1450,1408,12734,18203264,00,0.00,N,2,30, 20250416,1420,1415,1432,1408,25531,36148431,00,0.00,N,5,-1, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index d7754eafb958..e6b7aaf942c2 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250418,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250417,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, -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, +20250416,1998,1998,1998,1998,0,0,00,0.00,N,3,0, +20250415,1998,1998,1998,1998,0,0,00,0.00,N,3,0, +20250414,1998,1998,1998,1998,0,0,00,0.00,N,3,0, 20250411,1998,1998,1998,1998,0,0,00,0.00,N,3,0, 20250410,1998,1998,1998,1998,0,0,00,0.00,N,3,0, 20250409,1998,1998,1998,1998,0,0,00,0.00,N,3,0, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index 1d7388177570..f17589db70e3 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 +20250421,877,898,901,876,104401,92191430,00,0.00,N,5,-13, 20250418,890,879,900,870,218698,193481019,00,0.00,N,2,11, 20250417,879,884,885,866,70496,61781870,00,0.00,N,5,-6, 20250416,885,894,894,882,80765,71680679,00,0.00,N,5,-8, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index f8369dd2ce11..89afa5b7d478 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 +20250421,60600,58600,60900,58100,13178,787680150,00,0.00,N,2,3400, 20250418,57200,56900,57800,56300,3434,195618000,00,0.00,N,2,500, 20250417,56700,56400,57000,55900,2616,148135400,00,0.00,N,2,100, 20250416,56600,57200,57600,56300,4547,258125600,00,0.00,N,5,-1000, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index b5f0c340ccfd..78c392eadd27 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 +20250421,244000,244000,247000,241500,100447,24453779000,00,0.00,N,2,500, 20250418,243500,239000,245500,237500,98734,23974308750,00,0.00,N,2,5000, 20250417,238500,238000,241500,235000,103479,24751443250,00,0.00,N,5,-1000, 20250416,239500,241500,243000,238500,82988,19966073750,00,0.00,N,5,-2000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index fda64220986f..aae4ca6a6f44 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 +20250421,476,478,480,469,27388,13032486,00,0.00,N,5,-2, 20250418,478,475,480,474,22944,10954868,00,0.00,N,2,4, 20250417,474,479,479,473,18498,8817459,00,0.00,N,5,-1, 20250416,475,464,476,464,61555,28975092,00,0.00,N,2,9, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 0d0c3bd31eb8..206ec1509b60 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 +20250421,830000,850000,850000,813000,198259,164615140500,00,0.00,N,2,2000, 20250418,828000,814000,862000,808000,351310,295214147000,00,0.00,N,2,12000, 20250417,816000,790000,816000,781000,325239,259904194500,00,0.00,N,2,28000, 20250416,788000,771000,798000,762000,257199,201694988000,00,0.00,N,2,17000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index b7a07eca2b7e..4a6018ce21f4 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 +20250421,62900,64800,65300,62100,301905,19243998300,00,0.00,N,3,0, 20250418,62900,65400,68000,60700,631715,40443209850,00,0.00,N,5,-2000, 20250417,64900,60900,66000,60600,415819,26586437550,00,0.00,N,2,4100, 20250416,60800,62500,63000,60800,184533,11429926750,00,0.00,N,5,-1100, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index b26f3d8e6db4..61caf0d215ed 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250421,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250418,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250417,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250416,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -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, +20250416,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250415,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250414,2490,2490,2490,2490,0,0,00,0.00,N,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, 20250409,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 95dc46207cf6..8b4a99c9b9f1 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 +20250421,3240,3225,3300,3145,65716,213411381,00,0.00,N,2,15, 20250418,3225,3260,3280,3220,51613,167151969,00,0.00,N,5,-35, 20250417,3260,3195,3310,3195,172737,566758367,00,0.00,N,2,65, 20250416,3195,3170,3235,3160,99875,319355413,00,0.00,N,3,0, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 9c30c5a3a619..399e7afdb910 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 +20250421,7130,7100,7130,7080,4411,31343915,00,0.00,N,2,30, 20250418,7100,7110,7130,7050,889,6308275,00,0.00,N,5,-10, 20250417,7110,7170,7170,7030,2663,18864900,00,0.00,N,3,0, 20250416,7110,7050,7150,7040,2123,15103620,00,0.00,N,5,-10, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 049397f9fa1a..c0e301be60b4 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 +20250421,18100,18290,18310,17800,74739,1350672570,00,0.00,N,5,-90, 20250418,18190,17670,18310,17600,158749,2878787900,00,0.00,N,2,350, 20250417,17840,17840,17970,17340,136351,2422002195,00,0.00,N,3,0, 20250416,17840,17000,17870,16900,320391,5637893570,00,0.00,N,2,890, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 5f0c1b924820..4073c77463c8 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 +20250421,3015,3000,3050,2955,350097,1053419504,00,0.00,N,2,25, 20250418,2990,2955,3000,2905,231767,687872625,00,0.00,N,2,60, 20250417,2930,2940,2965,2915,123650,363706073,00,0.00,N,2,5, 20250416,2925,2965,3010,2925,267707,792344376,00,0.00,N,5,-40, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index d1b30a909910..59d65a1948ff 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 +20250421,3835,3875,3885,3755,19231,73737653,00,0.00,N,5,-10, 20250418,3845,3855,3855,3785,18906,72090575,00,0.00,N,2,25, 20250417,3820,3790,3830,3790,20179,76741462,00,0.00,N,2,25, 20250416,3795,3830,3830,3775,27320,103667200,00,0.00,N,5,-10, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 0f76de62f088..4540e78df005 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 +20250421,63900,63000,64200,63000,11312,719684300,00,0.00,N,3,0, 20250418,63900,62500,64200,62400,22555,1438653800,00,0.00,N,2,700, 20250417,63200,63900,63900,61850,25841,1623160050,00,0.00,N,2,100, 20250416,63100,62200,63600,62200,26345,1661078950,00,0.00,N,2,900, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index d8648238455a..d0c83b0e779c 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 +20250421,6470,6480,6530,6420,24490,158202880,00,0.00,N,5,-30, 20250418,6500,6400,6520,6380,25522,164605230,00,0.00,N,2,90, 20250417,6410,6400,6410,6370,13573,86741220,00,0.00,N,2,10, 20250416,6400,6400,6430,6370,15870,101504760,00,0.00,N,3,0, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 5cc768e861e4..d2c3073fccf8 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 +20250421,1323,1345,1345,1316,596010,789266644,00,0.00,N,5,-11, 20250418,1334,1330,1334,1316,358640,475816195,00,0.00,N,2,7, 20250417,1327,1320,1336,1320,452592,600746834,00,0.00,N,2,6, 20250416,1321,1386,1386,1320,1022989,1369208956,00,0.00,N,5,-65, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 0fcff104859d..de09ec361b6d 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 +20250421,1504,1500,1525,1481,125682,189003311,00,0.00,N,2,10, 20250418,1494,1467,1495,1459,99366,147399034,00,0.00,N,2,42, 20250417,1452,1451,1473,1449,88177,128310822,00,0.00,N,2,2, 20250416,1450,1495,1495,1449,117899,172631049,00,0.00,N,5,-33, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index f34e2694625c..bf07a767b2b8 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 +20250421,1458,1500,1507,1431,676088,989483434,00,0.00,N,5,-136, 20250418,1594,1441,1678,1441,2531310,4033541708,00,0.00,N,2,172, 20250417,1422,1444,1450,1401,176118,249777234,00,0.00,N,5,-7, 20250416,1429,1463,1473,1421,158568,229586481,00,0.00,N,5,-34, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 2396240bf82a..6adaa75d3df9 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 +20250421,27950,28300,28300,27700,37933,1058179250,00,0.00,N,5,-350, 20250418,28300,28900,29000,28150,42719,1215171575,00,0.00,N,5,-550, 20250417,28850,28200,29000,28150,48610,1388485925,00,0.00,N,2,750, 20250416,28100,28950,28950,28100,53844,1528198525,00,0.00,N,5,-850, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index c8d86363763a..5969b093a078 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 +20250421,2350,2290,2370,2265,44971,104471657,00,0.00,N,2,60, 20250418,2290,2300,2300,2265,20926,47645055,00,0.00,N,3,0, 20250417,2290,2250,2295,2225,14197,32278100,00,0.00,N,2,40, 20250416,2250,2270,2270,2215,63617,141671977,00,0.00,N,3,0, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index d9c8e622763b..e8dfffb21c67 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 +20250421,2880,2930,2935,2855,155551,448804497,00,0.00,N,5,-50, 20250418,2930,2925,2940,2875,190790,554408981,00,0.00,N,2,40, 20250417,2890,2830,2915,2830,205085,593179544,00,0.00,N,2,30, 20250416,2860,2935,2935,2845,278612,803898205,00,0.00,N,5,-75, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index dbe8fe644ba9..6c0fbf965d86 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 +20250421,3510,3720,3800,3505,1054822,3820702298,00,0.00,N,5,-130, 20250418,3640,3525,3850,3355,2369899,8516440427,00,0.00,N,2,125, 20250417,3515,3765,3765,3435,1270904,4508774328,00,0.00,N,5,-165, 20250416,3680,4000,4010,3660,1737184,6544424253,00,0.00,N,5,-330, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 598c542ab8d2..efd20865ac17 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 +20250421,1720,1758,1768,1708,32067,55348928,00,0.00,N,2,6, 20250418,1714,1710,1715,1665,31776,53932558,00,0.00,N,2,15, 20250417,1699,1692,1713,1681,59510,100728881,00,0.00,N,2,7, 20250416,1692,1709,1717,1683,37344,63340958,00,0.00,N,5,-22, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 97df0dce088e..bc59f473972e 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 +20250421,3910,3850,3910,3820,33122,127845329,00,0.00,N,2,70, 20250418,3840,3760,3845,3750,53667,203905512,00,0.00,N,2,85, 20250417,3755,3715,3755,3675,11789,44052933,00,0.00,N,2,10, 20250416,3745,3730,3765,3700,19317,71850987,00,0.00,N,5,-15, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index b8440b2f76e7..f2f640c7a1f9 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 +20250421,31300,27950,31300,27700,991111,29603543450,00,0.00,N,1,7200, 20250418,24100,19370,24100,19200,1474571,32719357010,00,0.00,N,1,5550, 20250417,18550,21600,23000,17300,3748056,72499340230,00,0.00,N,5,-3100, 20250416,21650,21350,22200,21050,443664,9564886175,00,0.00,N,5,-300, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 9c1297798a68..1106f618fe4b 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 +20250421,1204,1279,1279,1194,278361,337277867,00,0.00,N,5,-50, 20250418,1254,1205,1260,1199,272778,337616242,00,0.00,N,2,48, 20250417,1206,1203,1225,1190,99657,120444069,00,0.00,N,2,3, 20250416,1203,1235,1235,1199,149255,180715581,00,0.00,N,5,-32, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 3b4e940cfb1f..0119bac2ff9c 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 +20250421,1741,1502,1782,1501,2241181,3756776814,00,0.00,N,2,241, 20250418,1500,1331,1500,1273,1833321,2571409358,00,0.00,N,2,170, 20250417,1330,1218,1333,1107,3302979,4180356602,00,0.00,N,2,115, 20250416,1215,1007,1261,990,8601484,9886561161,00,0.00,N,2,245, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index d01bde5924dd..02b8ceeeb01a 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 +20250421,3440,3465,3475,3400,70880,243726161,00,0.00,N,5,-30, 20250418,3470,3500,3510,3425,75688,262131709,00,0.00,N,5,-5, 20250417,3475,3460,3530,3430,68769,238313910,00,0.00,N,2,15, 20250416,3460,3475,3495,3420,126236,437430242,00,0.00,N,5,-65, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index eae878b8cec2..98dad7d3aaa3 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 +20250421,3920,3920,3985,3910,17052,67091252,00,0.00,N,2,5, 20250418,3915,3940,3945,3870,20971,81909578,00,0.00,N,5,-20, 20250417,3935,3900,3950,3855,30398,119133662,00,0.00,N,2,80, 20250416,3855,3860,3910,3810,19097,73870169,00,0.00,N,2,15, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 87d39d81bdda..b34080ce2662 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 +20250421,17760,17910,18000,17600,27476,487441330,00,0.00,N,5,-150, 20250418,17910,17800,18040,17600,32749,583469970,00,0.00,N,2,70, 20250417,17840,17310,17910,17310,54452,964871560,00,0.00,N,2,430, 20250416,17410,17600,17870,17350,58389,1027429600,00,0.00,N,5,-190, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index d2de0e489423..010e2dec578b 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 +20250421,8230,8500,8550,7970,2917387,24094648480,00,0.00,N,2,280, 20250418,7950,7690,8420,7320,4941673,39663607220,00,0.00,N,2,170, 20250417,7780,7880,7900,7550,1014392,7865301440,00,0.00,N,2,10, 20250416,7770,7850,8100,7650,1788011,14094557205,00,0.00,N,5,-150, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 4f346cc25bb8..ec0fb0e5b872 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 +20250421,2875,3015,3040,2830,149107,437344816,00,0.00,N,5,-70, 20250418,2945,2905,2955,2810,120608,346269905,00,0.00,N,2,10, 20250417,2935,2800,2945,2795,209303,599614985,00,0.00,N,2,105, 20250416,2830,2845,2985,2795,182159,527535051,00,0.00,N,5,-10, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 52124f46a5ae..4bfee1c4fd9e 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 +20250421,3585,3550,3615,3530,16969,60615810,00,0.00,N,2,35, 20250418,3550,3520,3555,3480,13841,48917220,00,0.00,N,2,45, 20250417,3505,3480,3505,3420,15016,52349905,00,0.00,N,2,25, 20250416,3480,3480,3490,3445,7534,26173315,00,0.00,N,3,0, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 9805acb4e294..c6682d134ab0 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 +20250421,1735,1699,1835,1600,24219743,42455029267,00,0.00,N,2,45, 20250418,1690,1658,1690,1580,7923448,12980235069,00,0.00,N,3,0, 20250417,1690,1685,1703,1610,4887579,8108682877,00,0.00,N,5,-6, 20250416,1696,1865,1910,1689,8109408,14403135687,00,0.00,N,5,-132, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index b75c85599d30..d0f58ee0dd22 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 +20250421,1666,1679,1692,1635,240880,399232336,00,0.00,N,5,-4, 20250418,1670,1635,1678,1608,284221,468568776,00,0.00,N,2,52, 20250417,1618,1612,1635,1599,222974,358773757,00,0.00,N,5,-5, 20250416,1623,1658,1670,1619,225737,371355379,00,0.00,N,5,-35, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 2292bd890418..d8b0e8e6ca54 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250421,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250418,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250417,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250416,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -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, +20250416,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250415,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250414,30200,30200,30200,30200,0,0,00,0.00,N,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, 20250409,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 4471063c9444..4314e78f7a06 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 +20250421,4645,4640,4690,4590,319309,1479987840,00,0.00,N,5,-35, 20250418,4680,4675,4760,4560,536109,2508371351,00,0.00,N,2,10, 20250417,4670,4555,4925,4555,2389573,11335763174,00,0.00,N,2,115, 20250416,4555,4605,4630,4505,535823,2444711546,00,0.00,N,5,-50, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 3861740995d3..1bc4fe538452 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 +20250421,5820,5000,6180,4800,8199538,47208959819,00,0.00,N,2,825, 20250418,4995,4835,5180,4645,1253300,6201658037,00,0.00,N,2,255, 20250417,4740,4970,5460,4590,550922,2668843997,00,0.00,N,5,-280, 20250416,5020,5050,5090,4950,116299,582009045,00,0.00,N,5,-70, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 2623dc45f5c8..997c3b8dc637 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 +20250421,2280,2340,2540,2245,4794612,11368513942,00,0.00,N,2,40, 20250418,2240,2090,2345,2010,2373228,5260622178,00,0.00,N,2,140, 20250417,2100,2105,2130,2000,1330836,2742582798,00,0.00,N,5,-25, 20250416,2125,2275,2290,2105,1162217,2529275200,00,0.00,N,5,-95, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index b3be103d9f65..9633180fc291 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 +20250421,3410,3435,3435,3400,70422,239988055,00,0.00,N,5,-10, 20250418,3420,3400,3440,3385,83363,284196941,00,0.00,N,2,25, 20250417,3395,3400,3415,3380,76211,258434502,00,0.00,N,5,-5, 20250416,3400,3430,3440,3380,129295,440402766,00,0.00,N,5,-30, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 6dad2884a580..9d46260399ee 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 +20250421,4785,4805,4835,4770,6036,28990000,00,0.00,N,5,-20, 20250418,4805,4825,4825,4765,5503,26337545,00,0.00,N,2,15, 20250417,4790,4770,4815,4755,6651,31804575,00,0.00,N,2,20, 20250416,4770,4815,4830,4760,14601,70060085,00,0.00,N,5,-45, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 3530fd5c1c85..af62319facc1 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 +20250421,4865,4705,4870,4700,227397,1094604812,00,0.00,N,2,145, 20250418,4720,4690,4720,4640,67741,317556049,00,0.00,N,2,20, 20250417,4700,4685,4735,4620,116926,545743173,00,0.00,N,2,65, 20250416,4635,4730,4760,4605,146296,686806218,00,0.00,N,5,-95, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 8e60b67eb688..c7ca63bcb914 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 +20250421,26300,27950,28100,26000,454769,12069440900,00,0.00,N,5,-1900, 20250418,28200,28650,28650,27400,224527,6258814675,00,0.00,N,5,-300, 20250417,28500,28300,28700,28050,145516,4131119650,00,0.00,N,2,250, 20250416,28250,28800,29150,28000,344145,9750465675,00,0.00,N,5,-1100, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index a1c1c6d4e14f..65a15856f333 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 +20250421,115600,111000,117600,110200,57608,6658009900,00,0.00,N,2,4600, 20250418,111000,111000,111400,109100,17012,1878416400,00,0.00,N,2,200, 20250417,110800,110400,112000,109300,38092,4203165200,00,0.00,N,5,-100, 20250416,110900,113600,114900,110400,43607,4892655950,00,0.00,N,5,-4200, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 23047a2ff0e0..91ca8c897c88 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 +20250421,6120,6040,6250,5970,227819,1376929270,00,0.00,N,2,80, 20250418,6040,6040,6140,5900,343748,2068765930,00,0.00,N,5,-10, 20250417,6050,6280,6350,5810,539490,3254113955,00,0.00,N,5,-400, 20250416,6450,6490,6600,6250,365642,2337932710,00,0.00,N,2,20, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index f7350d044f09..6c9b464eb873 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 +20250421,2465,2370,2470,2340,156015,379494486,00,0.00,N,2,105, 20250418,2360,2295,2385,2290,56391,133025896,00,0.00,N,2,65, 20250417,2295,2270,2305,2260,40150,91420653,00,0.00,N,2,20, 20250416,2275,2300,2325,2275,16775,38664594,00,0.00,N,5,-20, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index b251c27870d7..aecb40692a30 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 +20250421,33200,33350,33700,33050,7675,255346550,00,0.00,N,2,50, 20250418,33150,33050,33300,32750,6071,200922875,00,0.00,N,5,-200, 20250417,33350,33200,33500,32750,6913,229347800,00,0.00,N,2,500, 20250416,32850,33350,33500,32650,8838,291422350,00,0.00,N,5,-250, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index f66124543967..630f6f89f87f 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 +20250421,79200,79400,79400,78100,12710,1001831700,00,0.00,N,5,-600, 20250418,79800,79600,80000,78100,25040,1981075600,00,0.00,N,2,200, 20250417,79600,79900,80500,78500,19294,1535302450,00,0.00,N,2,600, 20250416,79000,80700,80800,78900,17257,1371712850,00,0.00,N,5,-900, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 2e33cdecf389..7d78d5c54330 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 +20250421,1126,1124,1144,1124,66606,75458013,00,0.00,N,2,3, 20250418,1123,1147,1147,1105,55409,61826264,00,0.00,N,2,8, 20250417,1115,1091,1122,1091,68737,75634099,00,0.00,N,2,17, 20250416,1098,1122,1159,1096,180234,199512411,00,0.00,N,5,-17, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index d91ca45033f5..6ba978e214dd 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 +20250421,5220,5330,5370,5160,499854,2616268360,00,0.00,N,5,-100, 20250418,5320,5400,5410,5200,384450,2034884220,00,0.00,N,3,0, 20250417,5320,5190,5390,5150,385785,2029132400,00,0.00,N,2,130, 20250416,5190,5300,5350,5150,633187,3327658220,00,0.00,N,5,-100, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 398fb41e7dd4..ad7334d71dc8 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 +20250421,2880,2850,2880,2825,1690,4819585,00,0.00,N,2,30, 20250418,2850,2850,2860,2775,4227,11993265,00,0.00,N,3,0, 20250417,2850,2840,2850,2815,3097,8788025,00,0.00,N,2,25, 20250416,2825,2825,2825,2795,1737,4887620,00,0.00,N,3,0, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 13e938a1ea97..e01ba1551102 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 +20250421,986,1000,1013,981,442575,439817273,00,0.00,N,5,-14, 20250418,1000,952,1023,940,1113471,1109380170,00,0.00,N,2,35, 20250417,965,923,972,889,708012,667170587,00,0.00,N,2,42, 20250416,923,934,975,923,531892,506599053,00,0.00,N,5,-11, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 9ea5d877422b..15d80ba7d737 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 +20250421,1663,1726,1790,1661,994628,1701857242,00,0.00,N,5,-55, 20250418,1718,1651,1795,1561,2337674,3901490730,00,0.00,N,2,67, 20250417,1651,1714,1751,1611,1211341,2016588967,00,0.00,N,5,-59, 20250416,1710,1854,1866,1709,1525593,2677636188,00,0.00,N,5,-144, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index ecf46e5a86fd..0470eef5a4fa 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 +20250421,4995,4980,5020,4980,29895,149422720,00,0.00,N,2,15, 20250418,4980,4895,4990,4875,35806,177118515,00,0.00,N,2,85, 20250417,4895,4900,4935,4865,5981,29300875,00,0.00,N,3,0, 20250416,4895,4940,4965,4875,21891,107582065,00,0.00,N,5,-45, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index dcf58d7aad0a..519b721a7d97 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 +20250421,465,476,476,461,37537,17590936,00,0.00,N,5,-11, 20250418,476,472,483,468,82363,39216348,00,0.00,N,2,8, 20250417,468,487,487,467,116513,55321362,00,0.00,N,5,-6, 20250416,474,460,529,460,714681,354738607,00,0.00,N,2,14, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index a5de0560d8af..62293749d984 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 +20250421,48700,48700,48700,48400,3462,168059850,00,0.00,N,2,200, 20250418,48500,48000,48550,48000,2559,123701050,00,0.00,N,2,250, 20250417,48250,47900,48250,47850,2750,132341775,00,0.00,N,2,350, 20250416,47900,47600,48100,47250,6925,330426200,00,0.00,N,2,500, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index dcb07b6d1d03..214d02765f19 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,515,515,515,515,0,0,00,0.00,Y,3,0, +20250421,515,515,515,515,0,0,00,0.00,Y,3,0, +20250418,515,515,515,515,0,0,00,0.00,Y,0,0, 20250417,515,515,515,515,0,0,00,0.00,Y,0,0, -20250416,515,515,515,515,0,0,00,0.00,Y,0,0, -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, +20250416,515,515,515,515,0,0,00,0.00,N,0,0, +20250415,515,515,515,515,0,0,00,0.00,N,0,0, +20250414,515,515,515,515,0,0,00,0.00,N,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, 20250409,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 3a39d9bbdd9d..50239b41e6b5 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 +20250421,4180,4150,4185,4130,34884,145346410,00,0.00,N,2,30, 20250418,4150,4135,4180,4090,39583,163365030,00,0.00,N,2,10, 20250417,4140,4060,4210,4060,141356,586004187,00,0.00,N,2,100, 20250416,4040,4055,4115,4025,42351,172934385,00,0.00,N,5,-40, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 03cc41eb26a5..659740b52c4a 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 +20250421,5460,5570,5570,5420,361381,1979826115,00,0.00,N,5,-70, 20250418,5530,5380,5560,5310,506712,2763091105,00,0.00,N,2,130, 20250417,5400,5310,5440,5280,374520,2011642285,00,0.00,N,2,80, 20250416,5320,5530,5530,5300,529959,2858410920,00,0.00,N,5,-120, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 0055b841189b..9ae349f9d39b 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 +20250421,25300,24450,25300,24350,3120504,78349634475,00,0.00,N,2,1000, 20250418,24300,24100,24350,23800,1072781,25907046400,00,0.00,N,2,200, 20250417,24100,24350,24350,23800,1574665,37854497675,00,0.00,N,5,-100, 20250416,24200,24000,24450,23950,1890107,45872213850,00,0.00,N,2,50, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 6dc048622c54..6c5fbdbf208e 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 +20250421,3650,3685,3690,3640,20244,74071412,00,0.00,N,5,-35, 20250418,3685,3655,3685,3645,29417,107935819,00,0.00,N,2,30, 20250417,3655,3625,3660,3620,27676,100874838,00,0.00,N,2,45, 20250416,3610,3645,3655,3595,29135,105271855,00,0.00,N,5,-25, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 30cd8c35a376..9922ca0299c2 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 +20250421,4845,4825,4850,4800,39136,188850887,00,0.00,N,2,25, 20250418,4820,4800,4820,4770,12161,58282461,00,0.00,N,2,25, 20250417,4795,4790,4840,4785,26145,125633548,00,0.00,N,5,-15, 20250416,4810,4800,4855,4770,46859,225056442,00,0.00,N,2,15, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index f925d0340d2a..6a5fec87590e 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 +20250421,2000,2025,2030,1993,41226,82541867,00,0.00,N,5,-25, 20250418,2025,1975,2035,1975,69439,139401828,00,0.00,N,2,50, 20250417,1975,1957,1998,1957,69064,136394931,00,0.00,N,2,19, 20250416,1956,1990,2000,1956,109857,216520883,00,0.00,N,5,-44, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 4b5650aa4099..3b2fafb0ae09 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 +20250421,2390,2355,2410,2350,19757,47006780,00,0.00,N,2,35, 20250418,2355,2290,2385,2290,43832,102940605,00,0.00,N,2,65, 20250417,2290,2335,2375,2290,30954,72220285,00,0.00,N,5,-60, 20250416,2350,2370,2375,2310,9371,22013015,00,0.00,N,2,10, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 3c73f7c85526..c9c84f45d996 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 +20250421,15100,15120,15350,15050,2319,35122020,00,0.00,N,5,-20, 20250418,15120,14800,15200,14750,6811,103043320,00,0.00,N,2,320, 20250417,14800,14110,14800,14110,13017,188909965,00,0.00,N,2,840, 20250416,13960,14550,14600,13700,2289,33036400,00,0.00,N,5,-540, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 9c4717803154..ede6dcad0065 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 +20250421,46000,45050,46150,45050,164204,7498397345,00,0.00,N,2,1100, 20250418,44900,44650,45100,44450,93674,4202664450,00,0.00,N,2,350, 20250417,44550,44600,44800,44000,173272,7683348275,00,0.00,N,5,-200, 20250416,44750,44750,45000,44400,142640,6382704025,00,0.00,N,2,50, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 6d7145f653fd..261944dd003a 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 +20250421,5620,5640,5710,5580,39470,222967150,00,0.00,N,5,-20, 20250418,5640,5590,5740,5500,92111,519503590,00,0.00,N,2,50, 20250417,5590,5450,5590,5450,72665,402176900,00,0.00,N,2,70, 20250416,5520,5690,5690,5520,80885,450732260,00,0.00,N,5,-170, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index b36203872ace..3935c2189d27 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 +20250421,3830,3780,3880,3770,44138,169673715,00,0.00,N,2,90, 20250418,3740,3775,3775,3655,39924,148064860,00,0.00,N,5,-10, 20250417,3750,3620,3805,3615,105695,394253890,00,0.00,N,2,180, 20250416,3570,3610,3610,3535,24972,88840750,00,0.00,N,5,-45, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 39b40f32cd67..3d69424b9ed9 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 +20250421,11730,11470,11800,11420,28764,335644550,00,0.00,N,2,330, 20250418,11400,11400,11410,11320,2994,34061160,00,0.00,N,2,50, 20250417,11350,11270,11380,11270,8959,101509325,00,0.00,N,3,0, 20250416,11350,11230,11370,11230,7351,83201900,00,0.00,N,2,50, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 52546a1af498..9b092978afdc 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 +20250421,7650,7630,7710,7530,11558,88002540,00,0.00,N,3,0, 20250418,7650,7740,7750,7490,18084,136884205,00,0.00,N,2,20, 20250417,7630,7400,7710,7320,19815,150073900,00,0.00,N,2,170, 20250416,7460,7840,8020,7330,57926,442562740,00,0.00,N,5,-330, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 46128cd3d1c8..eaa3830f4f0f 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 +20250421,263,259,269,257,827857,218151407,00,0.00,N,2,5, 20250418,258,257,263,256,449239,116262185,00,0.00,N,5,-1, 20250417,259,257,261,255,582412,150040748,00,0.00,N,2,2, 20250416,257,258,262,256,415455,107567394,00,0.00,N,5,-1, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index bb2c1c3ad492..832d38b0a986 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 +20250421,5910,5860,5930,5840,60357,355015610,00,0.00,N,2,70, 20250418,5840,5800,5850,5770,64471,374955665,00,0.00,N,2,40, 20250417,5800,5750,5820,5740,60600,351102740,00,0.00,N,2,50, 20250416,5750,5730,5790,5700,51533,296705065,00,0.00,N,2,20, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 63d2f240586c..b68d2393edc5 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 +20250421,5210,5080,5380,5040,22867,117731070,00,0.00,N,2,130, 20250418,5080,5340,5580,5060,72776,390216885,00,0.00,N,5,-260, 20250417,5340,5260,5500,5200,28452,151712150,00,0.00,N,2,90, 20250416,5250,5770,5770,5250,90556,490849035,00,0.00,N,5,-550, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 226bb1da6633..658dddcf9fbe 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 +20250421,7090,7110,7110,7040,18666,132079290,00,0.00,N,2,40, 20250418,7050,7140,7140,6980,27516,193459035,00,0.00,N,5,-20, 20250417,7070,7120,7180,7070,38842,276404680,00,0.00,N,3,0, 20250416,7070,7040,7090,7010,12611,88954660,00,0.00,N,3,0, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index c191815e5039..f624dd58ec01 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 +20250421,3140,3185,3195,3140,12784,40481050,00,0.00,N,5,-10, 20250418,3150,3130,3190,3115,47404,148987618,00,0.00,N,5,-20, 20250417,3170,3230,3250,3150,22951,73372112,00,0.00,N,5,-50, 20250416,3220,3235,3280,3215,117725,383348903,00,0.00,N,5,-15, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 590aff2e32ee..6670dcc9f3c7 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,994,994,994,994,0,0,00,0.00,Y,3,0, +20250421,994,994,994,994,0,0,00,0.00,Y,3,0, +20250418,994,994,994,994,0,0,00,0.00,Y,0,0, 20250417,994,994,994,994,0,0,00,0.00,Y,0,0, -20250416,994,994,994,994,0,0,00,0.00,Y,0,0, -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, +20250416,994,994,994,994,0,0,00,0.00,N,0,0, +20250415,994,994,994,994,0,0,00,0.00,N,0,0, +20250414,994,994,994,994,0,0,00,0.00,N,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, 20250409,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 7ca93739a239..a642dd6bd900 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 +20250421,42850,42450,43250,42450,240,10304400,00,0.00,N,3,0, 20250418,42850,42400,42950,42400,174,7434000,00,0.00,N,3,0, 20250417,42850,42350,42850,42300,165,7033150,00,0.00,N,3,0, 20250416,42850,42300,42850,42300,176,7511150,00,0.00,N,3,0, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 9412e38e75b5..5311ff9efe66 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 +20250421,1097,1056,1101,1053,545309,594360110,00,0.00,N,2,42, 20250418,1055,1050,1055,1036,328899,345476837,00,0.00,N,2,5, 20250417,1050,1048,1053,1030,530800,554312160,00,0.00,N,2,2, 20250416,1048,1035,1050,1000,759256,786721127,00,0.00,N,2,13, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index f240410a0d1c..13e668e5da76 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 +20250421,2075,2185,2235,2065,407036,874261114,00,0.00,N,5,-75, 20250418,2150,2070,2205,2025,489888,1044553883,00,0.00,N,2,80, 20250417,2070,2105,2150,2050,319474,664138708,00,0.00,N,2,10, 20250416,2060,2220,2245,2050,694730,1472011669,00,0.00,N,5,-160, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 07c0d4855342..c3be0d940dcc 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 +20250421,2810,2820,2850,2760,46566,130229191,00,0.00,N,5,-10, 20250418,2820,2775,2890,2700,92816,261972485,00,0.00,N,2,45, 20250417,2775,2725,2780,2705,38209,104411768,00,0.00,N,2,50, 20250416,2725,2780,2810,2710,63085,174565470,00,0.00,N,5,-75, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 68959b4784a6..47c2312a3f27 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 +20250421,1419,1410,1424,1391,117339,165744662,00,0.00,N,2,18, 20250418,1401,1370,1407,1360,147417,205375795,00,0.00,N,2,16, 20250417,1385,1352,1400,1352,94169,130033667,00,0.00,N,2,20, 20250416,1365,1399,1400,1288,146126,199800489,00,0.00,N,5,-30, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index ebc68ce1c5c4..d6e51913f39a 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 +20250421,1611,1608,1611,1555,28095,44830204,00,0.00,N,2,4, 20250418,1607,1603,1609,1585,33539,53743378,00,0.00,N,2,12, 20250417,1595,1580,1599,1577,65026,103290994,00,0.00,N,2,16, 20250416,1579,1578,1588,1565,35837,56346025,00,0.00,N,2,1, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 7925744e2896..3a7120dccf37 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 +20250421,1036,1057,1057,1032,39996,41640448,00,0.00,N,5,-21, 20250418,1057,1046,1068,1011,40505,41956400,00,0.00,N,2,11, 20250417,1046,1036,1073,1034,47936,50271496,00,0.00,N,2,10, 20250416,1036,1058,1062,1035,41620,43620597,00,0.00,N,5,-26, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index f45f8886936e..8dde6efe42ee 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 +20250421,6390,6300,6520,6200,180599,1151411810,00,0.00,N,2,290, 20250418,6100,6200,6200,5950,44516,269075005,00,0.00,N,5,-80, 20250417,6180,5820,6260,5820,138980,849643140,00,0.00,N,2,390, 20250416,5790,5870,6000,5790,63639,375604210,00,0.00,N,5,-60, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index f83f9713ab8f..6ff0e2d537be 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 +20250421,49550,49500,49550,49300,1636,80934200,00,0.00,N,2,50, 20250418,49500,49600,49650,49300,1625,80362425,00,0.00,N,3,0, 20250417,49500,49650,49650,49350,1402,69352300,00,0.00,N,3,0, 20250416,49500,49300,49650,49300,1407,69695100,00,0.00,N,2,100, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 26d7121bab58..63a6395d07bd 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 +20250421,4465,4405,4550,4405,8587,38367529,00,0.00,N,2,55, 20250418,4410,4415,4450,4370,9178,40461384,00,0.00,N,5,-10, 20250417,4420,4385,4450,4370,8391,36988419,00,0.00,N,2,35, 20250416,4385,4370,4405,4360,3085,13536505,00,0.00,N,5,-5, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 9852b2b5f6ce..131e25293ac0 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 +20250421,6210,6490,6500,6210,742101,4693966680,00,0.00,N,5,-200, 20250418,6410,6410,6530,6180,1348187,8599046625,00,0.00,N,2,80, 20250417,6330,6160,6430,6100,1057283,6687810690,00,0.00,N,2,170, 20250416,6160,6350,6620,6150,1741010,11063223215,00,0.00,N,5,-230, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 0bdab78e5c7c..9415f5cee4eb 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 +20250421,1883,1832,1890,1824,130931,241050226,00,0.00,N,2,44, 20250418,1839,1810,1851,1810,97946,179694090,00,0.00,N,2,30, 20250417,1809,1812,1824,1805,49823,90407357,00,0.00,N,5,-3, 20250416,1812,1824,1835,1800,47195,85420643,00,0.00,N,5,-11, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 690c2868f150..b773691990ad 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 +20250421,6560,6540,6590,6530,746,4882520,00,0.00,N,2,20, 20250418,6540,6600,6600,6520,2106,13773990,00,0.00,N,3,0, 20250417,6540,6530,6600,6530,1034,6778960,00,0.00,N,2,10, 20250416,6530,6600,6600,6470,3731,24245450,00,0.00,N,5,-70, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 78f1edcd89bf..c8874c72e8fe 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 +20250421,58000,57700,58000,57600,165552,9569239750,00,0.00,N,2,300, 20250418,57700,58000,58200,57600,225417,13064411400,00,0.00,N,5,-200, 20250417,57900,57600,57900,57200,348469,20107008700,00,0.00,N,2,100, 20250416,57800,56400,57800,56300,894790,51223306700,00,0.00,N,2,1600, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 595fd943f213..0414c0ccd14d 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 +20250421,70100,68900,71500,68200,167836,11694759650,00,0.00,N,2,700, 20250418,69400,69900,69900,68600,166434,11504158350,00,0.00,N,3,0, 20250417,69400,68700,70000,68700,189635,13170516400,00,0.00,N,2,800, 20250416,68600,66900,69800,66900,318849,21964073100,00,0.00,N,2,1900, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 0477a27214be..f54a39a5d63f 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 +20250421,15690,15600,15690,15380,86112,1335599050,00,0.00,N,5,-20, 20250418,15710,16020,16020,15500,174215,2723450655,00,0.00,N,5,-340, 20250417,16050,16430,16500,15680,177863,2834649545,00,0.00,N,5,-30, 20250416,16080,15560,16520,15400,319436,5159457720,00,0.00,N,2,530, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index f1cf6d1e263b..e306c55e94e0 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 +20250421,24750,25250,25550,24600,168788,4234694950,00,0.00,N,2,250, 20250418,24500,23250,25100,23250,629137,15364886900,00,0.00,N,2,1450, 20250417,23050,22950,23450,22850,106360,2458264150,00,0.00,N,5,-150, 20250416,23200,23900,23950,23200,156476,3699702725,00,0.00,N,5,-600, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index b64c5db4cc05..bc55a160642c 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 +20250421,9200,9080,9200,9070,40346,369368210,00,0.00,N,2,130, 20250418,9070,9050,9140,9010,40501,367269675,00,0.00,N,2,30, 20250417,9040,9030,9150,9030,34401,313214210,00,0.00,N,5,-40, 20250416,9080,9120,9210,9030,47812,437304315,00,0.00,N,5,-40, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 62734b471865..90e9d982185b 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 +20250421,1796,1775,1799,1775,18134,32427448,00,0.00,N,2,6, 20250418,1790,1786,1809,1772,34863,62530308,00,0.00,N,2,4, 20250417,1786,1750,1786,1736,79872,141611705,00,0.00,N,2,46, 20250416,1740,1751,1760,1735,42389,73882673,00,0.00,N,5,-9, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 80a5e63e4a56..007eb50450c0 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 +20250421,60600,60200,61100,60100,3792,230218150,00,0.00,N,2,600, 20250418,60000,59700,60200,59100,3747,224389900,00,0.00,N,2,700, 20250417,59300,59700,59700,59000,4270,253129950,00,0.00,N,5,-400, 20250416,59700,59600,59800,58900,7447,440980000,00,0.00,N,2,400, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 019785e17aa5..b5cd31c896f8 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 +20250421,18670,18690,18690,17970,609070,11178377660,00,0.00,N,5,-210, 20250418,18880,18920,18920,18370,442825,8261432770,00,0.00,N,5,-120, 20250417,19000,18820,19170,18740,475858,9003102270,00,0.00,N,2,190, 20250416,18810,19210,19280,18450,898222,16914485390,00,0.00,N,5,-710, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 47e79545f113..8c514fdd7c5d 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 +20250421,1150,1179,1221,1140,2709899,3185746367,00,0.00,N,5,-29, 20250418,1179,1178,1194,1130,3257129,3774103909,00,0.00,N,5,-4, 20250417,1183,1005,1242,1001,19080648,22340436426,00,0.00,N,2,178, 20250416,1005,990,1047,982,1586844,1613583755,00,0.00,N,2,15, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index ece87f9111ca..c756c5093be9 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 +20250421,17400,17360,17410,17350,688,11965160,00,0.00,N,2,40, 20250418,17360,17180,17360,17180,2199,37995545,00,0.00,N,2,140, 20250417,17220,17230,17230,17180,1966,33854580,00,0.00,N,2,30, 20250416,17190,17220,17220,17120,5428,93243730,00,0.00,N,5,-30, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 505d8ebccd23..d46f215a202e 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 +20250421,13930,13920,13990,13760,53356,739519660,00,0.00,N,2,30, 20250418,13900,14390,14550,13790,96177,1349465795,00,0.00,N,5,-300, 20250417,14200,13440,14200,13440,99528,1384365915,00,0.00,N,2,750, 20250416,13450,13610,13730,13450,79407,1078478610,00,0.00,N,5,-200, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 72bf06616d05..c511f1cc58c6 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 +20250421,116900,116800,117500,116000,35843,4186680750,00,0.00,N,2,500, 20250418,116400,115900,116700,115400,41471,4813778800,00,0.00,N,2,200, 20250417,116200,115900,116300,115100,77648,8990270050,00,0.00,N,2,800, 20250416,115400,115500,116500,115300,51045,5909039000,00,0.00,N,5,-400, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 893800dc5815..2ea28297f22c 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 +20250421,37300,36550,37850,36150,559715,20747027675,00,0.00,N,2,850, 20250418,36450,36800,37000,36050,399319,14546682975,00,0.00,N,5,-100, 20250417,36550,35000,36950,34600,1180214,42377097725,00,0.00,N,2,2050, 20250416,34500,32700,35550,32700,1188523,41446172100,00,0.00,N,2,1800, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index d3ed25056e50..5dd6b26bd533 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 +20250421,20150,20250,20350,20050,5502,110898200,00,0.00,N,5,-100, 20250418,20250,20150,20250,19920,12636,253859320,00,0.00,N,2,100, 20250417,20150,19940,20250,19940,11281,226695005,00,0.00,N,2,220, 20250416,19930,20350,20350,19910,9759,195850505,00,0.00,N,5,-370, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 06a7c4ca14eb..adf02782d5c2 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 +20250421,1450,1464,1467,1444,141539,205288455,00,0.00,N,5,-8, 20250418,1458,1467,1473,1447,104404,151980798,00,0.00,N,5,-8, 20250417,1466,1425,1468,1425,173945,253310600,00,0.00,N,2,29, 20250416,1437,1451,1467,1437,202152,292764336,00,0.00,N,5,-29, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 8df79dcce9eb..e2aae5123518 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 +20250421,1581,1631,1687,1575,777689,1242600058,00,0.00,N,5,-38, 20250418,1619,1630,1664,1590,826308,1343439436,00,0.00,N,2,12, 20250417,1607,1629,1636,1565,1189983,1897947125,00,0.00,N,5,-20, 20250416,1627,1715,1721,1541,2566710,4146745260,00,0.00,N,5,-88, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index f07970b25fcb..0f743d9aaac9 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 +20250421,881,879,882,868,38544,33893641,00,0.00,N,2,2, 20250418,879,880,880,866,44085,38609068,00,0.00,N,2,6, 20250417,873,863,888,860,64252,55824576,00,0.00,N,2,9, 20250416,864,855,865,850,30444,26079525,00,0.00,N,2,4, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index f0b2bdfe1786..7d545d1d5915 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 +20250421,236000,239000,239500,232500,8559,2008255750,00,0.00,N,5,-3500, 20250418,239500,239000,243000,236500,6783,1624301000,00,0.00,N,2,500, 20250417,239000,238000,247000,236000,11755,2833202500,00,0.00,N,2,1000, 20250416,238000,234500,241000,230500,8111,1930850000,00,0.00,N,2,3500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index abae7ad6541d..a1798e8d2124 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 +20250421,3350,3320,3360,3300,2988,9955490,00,0.00,N,2,30, 20250418,3320,3310,3360,3300,10951,36551355,00,0.00,N,2,15, 20250417,3305,3290,3355,3250,5909,19576480,00,0.00,N,3,0, 20250416,3305,3230,3345,3230,14065,46354640,00,0.00,N,2,75, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 33c3a6a72d31..afd9d0975a34 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 +20250421,810,811,820,805,15188,12313952,00,0.00,N,5,-7, 20250418,817,822,822,809,35768,29188284,00,0.00,N,5,-2, 20250417,819,801,822,801,74416,60278043,00,0.00,N,5,-3, 20250416,822,799,823,799,40047,32615831,00,0.00,N,2,18, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 8ecea2127eb0..5bef3bff5bd0 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 +20250421,3420,3415,3445,3395,260941,890078859,00,0.00,N,5,-5, 20250418,3425,3390,3445,3365,228759,782328131,00,0.00,N,2,40, 20250417,3385,3370,3420,3355,353474,1199463896,00,0.00,N,2,15, 20250416,3370,3430,3450,3365,453287,1535002354,00,0.00,N,5,-55, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 48419577f485..7bdf4527e084 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 +20250421,2070,2080,2080,2055,5600,11579845,00,0.00,N,2,5, 20250418,2065,2050,2065,2030,11964,24514080,00,0.00,N,5,-10, 20250417,2075,2060,2075,2045,12495,25671030,00,0.00,N,2,15, 20250416,2060,2045,2075,2040,13150,27085360,00,0.00,N,5,-10, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index e950b90c6d0b..f67fad306a59 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 +20250421,7470,7580,7610,7430,43392,325006190,00,0.00,N,5,-100, 20250418,7570,7560,7610,7500,51822,391009600,00,0.00,N,2,20, 20250417,7550,7680,7720,7410,109811,829042785,00,0.00,N,5,-250, 20250416,7800,7700,8180,7600,314100,2489745420,00,0.00,N,2,300, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 0d498975d3f0..ec237d9d72b1 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 +20250421,2910,2915,2925,2890,87230,253748609,00,0.00,N,5,-5, 20250418,2915,2875,2920,2860,95954,277378670,00,0.00,N,2,50, 20250417,2865,2860,2880,2855,94215,270198050,00,0.00,N,5,-5, 20250416,2870,2900,2900,2855,59370,170596521,00,0.00,N,5,-35, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index f1a73b115d00..5383155673f6 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 +20250421,5220,5240,5260,5180,38389,200425640,00,0.00,N,5,-10, 20250418,5230,5210,5240,5170,38043,198455700,00,0.00,N,2,20, 20250417,5210,5060,5220,5060,31704,163995130,00,0.00,N,2,120, 20250416,5090,5120,5140,5070,59155,301711295,00,0.00,N,5,-30, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 2ece6e795682..4026ce8a1a1a 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 +20250421,13320,13300,13350,13270,5322,70824445,00,0.00,N,2,10, 20250418,13310,13260,13340,13200,3869,51391100,00,0.00,N,2,50, 20250417,13260,13160,13300,13150,3082,40845680,00,0.00,N,2,40, 20250416,13220,13120,13230,13090,8460,111342290,00,0.00,N,2,100, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 9e447ebdcfdf..20dd7ec542e5 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 +20250421,624,620,630,614,437396,270584182,00,0.00,N,2,5, 20250418,619,616,639,612,874386,541669182,00,0.00,N,5,-13, 20250417,632,655,655,630,456565,290163426,00,0.00,N,5,-9, 20250416,641,644,669,635,956750,619392545,00,0.00,N,5,-2, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index acfb77e2ecea..dec88bde86ad 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 +20250421,3810,3830,3840,3755,8586,32564000,00,0.00,N,5,-20, 20250418,3830,3770,3830,3500,52922,195892890,00,0.00,N,2,60, 20250417,3770,3750,3870,3715,19308,72487890,00,0.00,N,2,20, 20250416,3750,3790,3800,3750,13048,49272975,00,0.00,N,5,-50, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 9bdef012db94..324e773e000d 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 +20250421,745,705,765,702,3612164,2693619742,00,0.00,N,2,40, 20250418,705,693,705,693,168290,117410544,00,0.00,N,2,12, 20250417,693,695,705,691,183688,128047565,00,0.00,N,2,5, 20250416,688,708,708,685,194291,135335859,00,0.00,N,5,-20, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 0c39e296a411..3164308b7210 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 +20250421,334,309,352,303,4692513,1559195928,00,0.00,N,2,25, 20250418,309,320,323,305,1345982,421533109,00,0.00,N,5,-10, 20250417,319,307,324,301,1392514,436295616,00,0.00,N,2,12, 20250416,307,320,324,304,1289401,403904529,00,0.00,N,5,-11, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index af379fc1e982..8bf031e7ef9e 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250421,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250418,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250417,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250416,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -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, +20250416,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250415,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250414,2765,2765,2765,2765,0,0,00,0.00,N,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, 20250409,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index cfc36197b21f..04de0fc5bbe9 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1191,1191,1191,1191,0,0,00,0.00,Y,3,0, +20250421,1191,1191,1191,1191,0,0,00,0.00,Y,3,0, +20250418,1191,1191,1191,1191,0,0,00,0.00,Y,0,0, 20250417,1191,1191,1191,1191,0,0,00,0.00,Y,0,0, -20250416,1191,1191,1191,1191,0,0,00,0.00,Y,0,0, -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, +20250416,1191,1191,1191,1191,0,0,00,0.00,N,0,0, +20250415,1191,1191,1191,1191,0,0,00,0.00,N,0,0, +20250414,1191,1191,1191,1191,0,0,00,0.00,N,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, 20250409,1024,967,1063,937,864626,868695543,00,0.00,N,2,57, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index a6daa5e69491..5afebc6b06a3 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 +20250421,2230,2200,2265,2150,25622,56855115,00,0.00,N,2,25, 20250418,2205,2205,2265,2130,84495,186416393,00,0.00,N,3,0, 20250417,2205,2200,2240,2170,10878,23775665,00,0.00,N,2,15, 20250416,2190,2170,2255,2155,80210,175874265,00,0.00,N,2,20, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 2440220788cc..cf3556ea0eaa 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 +20250421,3735,3665,3740,3665,22251,82118275,00,0.00,N,3,0, 20250418,3735,3710,3750,3690,20688,77051180,00,0.00,N,2,45, 20250417,3690,3655,3730,3630,19065,70128940,00,0.00,N,2,35, 20250416,3655,3700,3700,3590,13718,50028855,00,0.00,N,5,-45, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 9c74e45573d9..89a0980fc9f1 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 +20250421,5950,6180,6180,5900,44103,264906985,00,0.00,N,5,-140, 20250418,6090,6210,6210,5990,64050,389347445,00,0.00,N,2,80, 20250417,6010,5920,6040,5870,30278,181468090,00,0.00,N,2,80, 20250416,5930,6100,6100,5840,32180,191691780,00,0.00,N,5,-60, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 54068ef98f2f..d51bcf580421 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 +20250421,15300,14980,15490,14980,47795,733667490,00,0.00,N,2,350, 20250418,14950,14840,14960,14820,12489,185960425,00,0.00,N,2,110, 20250417,14840,14350,14880,14320,29384,431535380,00,0.00,N,2,390, 20250416,14450,14670,14670,14350,18476,267516140,00,0.00,N,5,-220, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 7c039ce006eb..c1020bffc57f 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 +20250421,3830,3740,3975,3660,1753402,6709205726,00,0.00,N,2,60, 20250418,3770,4485,4570,3735,4276899,17965374008,00,0.00,N,5,-205, 20250417,3975,4015,4140,3800,7541021,30169114355,00,0.00,N,2,505, 20250416,3470,3625,3645,3450,472971,1673282365,00,0.00,N,5,-150, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 56a684de117b..dff5024f5ee4 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 +20250421,22100,22150,22550,21850,45557,1009344550,00,0.00,N,5,-50, 20250418,22150,22250,22400,21800,33129,730118675,00,0.00,N,3,0, 20250417,22150,21600,22300,21550,45778,1008074400,00,0.00,N,2,300, 20250416,21850,22550,22800,21750,54127,1195740075,00,0.00,N,5,-700, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 70495bc12d3b..c000e2cbb28f 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 +20250421,1183,1222,1228,1169,1644247,1964160754,00,0.00,N,5,-39, 20250418,1222,1180,1265,1151,3473401,4224380544,00,0.00,N,2,42, 20250417,1180,1217,1231,1178,2280514,2747769990,00,0.00,N,5,-37, 20250416,1217,1240,1254,1204,2822314,3457982721,00,0.00,N,5,-58, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index be3f4c79d2b1..1a4587aa8383 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 +20250421,6430,6530,6600,6430,4767,30886670,00,0.00,N,5,-100, 20250418,6530,6410,6530,6350,4497,28881840,00,0.00,N,2,140, 20250417,6390,6340,6440,6340,2381,15195630,00,0.00,N,3,0, 20250416,6390,6580,6580,6390,5804,37311400,00,0.00,N,5,-140, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index fff7a320c890..b9a3a3090f66 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 +20250421,9530,9510,9620,9500,30762,293874610,00,0.00,N,5,-50, 20250418,9580,9700,9700,9570,63958,613237260,00,0.00,N,5,-40, 20250417,9620,9520,9680,9510,28679,275326670,00,0.00,N,2,40, 20250416,9580,9520,9580,9460,31350,298500795,00,0.00,N,2,30, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 3ddf993ab8aa..50eaf9b94ac4 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, -20250417,9900,8510,10190,8500,11900632,114226508165,00,0.00,Y,2,1830, +20250421,9860,10450,10650,8880,7474018,73254560800,00,0.00,N,5,-40, +20250418,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250417,9900,8510,10190,8500,11900632,114226508165,00,0.00,N,2,1830, 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, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 834c6c5ba403..ab62e4132c3e 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 +20250421,779,788,800,775,29921,23404901,00,0.00,N,5,-9, 20250418,788,799,799,774,15197,11925854,00,0.00,N,2,12, 20250417,776,780,784,771,14003,10901762,00,0.00,N,2,4, 20250416,772,776,799,767,39339,30475296,00,0.00,N,5,-4, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 1e884550d9d6..b46661e303fa 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 +20250421,955,959,961,950,9830,9394150,00,0.00,N,5,-3, 20250418,958,958,960,948,26259,25137387,00,0.00,N,2,1, 20250417,957,963,964,951,14837,14198568,00,0.00,N,5,-6, 20250416,963,951,971,950,18460,17665935,00,0.00,N,2,13, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index e84ced2c7214..3389697ffcd1 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 +20250421,1217,1222,1230,1214,68925,84198512,00,0.00,N,5,-5, 20250418,1222,1225,1228,1154,117463,142760847,00,0.00,N,5,-2, 20250417,1224,1227,1236,1219,96193,117985741,00,0.00,N,5,-2, 20250416,1226,1243,1248,1217,188691,232196448,00,0.00,N,5,-19, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index cd31136427b6..53ca6198392f 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 +20250421,2480,2340,2565,2285,3928810,9638430641,00,0.00,N,2,170, 20250418,2310,2295,2335,2250,440885,1012731042,00,0.00,N,2,15, 20250417,2295,2290,2320,2270,187720,430893335,00,0.00,N,2,5, 20250416,2290,2330,2330,2250,312012,712587684,00,0.00,N,3,0, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 9310493fb741..f505b2a4e8c5 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 +20250421,78800,77200,79300,77100,70259,5528390600,00,0.00,N,2,2200, 20250418,76600,77500,78300,75700,59609,4570046100,00,0.00,N,5,-1300, 20250417,77900,78100,78500,75900,120604,9392961150,00,0.00,N,2,1500, 20250416,76400,76400,78000,75300,157300,12122552100,00,0.00,N,2,1100, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 79c0652f4393..987a9c8b9221 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 +20250421,4465,4535,4535,4300,43832,192759962,00,0.00,N,5,-70, 20250418,4535,4200,5000,4200,379128,1753486002,00,0.00,N,2,335, 20250417,4200,4320,4320,4150,8218,35035275,00,0.00,N,5,-75, 20250416,4275,4240,4380,4240,7813,33690360,00,0.00,N,5,-20, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 9851e141f350..e582495ab768 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 +20250421,2260,2245,2355,2217,34388,77915599,00,0.00,N,2,10, 20250418,2250,2235,2260,2230,7428,16620875,00,0.00,N,2,15, 20250417,2235,2250,2265,2215,21830,48894035,00,0.00,N,5,-15, 20250416,2250,2255,2255,2195,9179,20496690,00,0.00,N,5,-5, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index ee53f2eb9849..65455b8ae16a 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 +20250421,8240,8040,8240,7970,18837,153365475,00,0.00,N,2,200, 20250418,8040,7960,8120,7870,13020,103792040,00,0.00,N,2,80, 20250417,7960,7960,8120,7900,17807,142094110,00,0.00,N,3,0, 20250416,7960,8270,8300,7910,12699,101164950,00,0.00,N,5,-90, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 39b2973f8a85..3ff8ec59cdac 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 +20250421,296,281,332,278,18037570,5644420633,00,0.00,N,2,19, 20250418,277,281,295,265,3912331,1060107087,00,0.00,N,5,-5, 20250417,282,318,349,276,14812481,4443193005,00,0.00,N,5,-24, 20250416,306,237,306,236,35621468,10473535854,00,0.00,N,1,70, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index bdcd0b03b1ec..fdf5edfd5c2f 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 +20250421,23750,24150,24300,23700,278834,6683554050,00,0.00,N,5,-550, 20250418,24300,24150,24450,23700,267997,6445825350,00,0.00,N,2,350, 20250417,23950,23850,24250,23650,355888,8539695225,00,0.00,N,2,100, 20250416,23850,25150,25450,23850,575614,14082428100,00,0.00,N,5,-1250, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 2411d6bfc791..2189371cc5b8 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 +20250421,933,923,933,921,20891,19383468,00,0.00,N,2,10, 20250418,923,928,934,916,29960,27699823,00,0.00,N,5,-2, 20250417,925,931,931,917,42772,39547891,00,0.00,N,2,3, 20250416,922,922,941,917,72200,67037351,00,0.00,N,5,-7, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index ea285a3689ff..a790d0cf7509 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 +20250421,2360,2370,2370,2345,3620,8517506,00,0.00,N,5,-10, 20250418,2370,2335,2370,2320,16024,37553238,00,0.00,N,2,35, 20250417,2335,2365,2370,2330,11599,27196615,00,0.00,N,5,-20, 20250416,2355,2370,2385,2345,8058,18919282,00,0.00,N,5,-15, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 176f7d066dd7..862b28f7be69 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 +20250421,5160,5230,5280,5150,3041,15772115,00,0.00,N,5,-30, 20250418,5190,5210,5340,5090,8587,44822250,00,0.00,N,2,60, 20250417,5130,5060,5180,5060,4069,20785870,00,0.00,N,2,30, 20250416,5100,5110,5410,5100,29680,154922860,00,0.00,N,3,0, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 7944aa1d05e8..68d74574272f 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 +20250421,20400,21750,21900,20200,448076,9231939025,00,0.00,N,5,-1400, 20250418,21800,22600,22700,21400,252933,5519758075,00,0.00,N,5,-750, 20250417,22550,21800,22700,21750,220830,4902721700,00,0.00,N,2,750, 20250416,21800,23550,23550,21450,539354,11961364075,00,0.00,N,5,-1750, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 55adbf0c4a4b..ebea1f0ba3ab 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 +20250421,6170,6400,6400,6130,190548,1181857870,00,0.00,N,5,-130, 20250418,6300,5900,6430,5820,483341,3002079825,00,0.00,N,2,400, 20250417,5900,5840,5940,5690,148623,862833480,00,0.00,N,2,130, 20250416,5770,6100,6100,5760,159564,934621845,00,0.00,N,5,-290, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 550a7389c49e..14773289d198 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 +20250421,3585,3330,3900,3325,9379539,34173820348,00,0.00,N,2,275, 20250418,3310,3240,3320,3220,181455,596800194,00,0.00,N,2,70, 20250417,3240,3215,3245,3210,33071,106847567,00,0.00,N,2,25, 20250416,3215,3195,3230,3190,66074,212008600,00,0.00,N,3,0, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 8dcecfbd6032..c69d4d1f98b9 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 +20250421,1814,1815,1877,1798,164770,301241626,00,0.00,N,5,-1, 20250418,1815,1797,1819,1774,199371,358658855,00,0.00,N,2,18, 20250417,1797,1822,1849,1781,141180,253895695,00,0.00,N,5,-25, 20250416,1822,1767,1866,1767,279112,511179132,00,0.00,N,2,57, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index e5a90531c246..ec82808d172e 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 +20250421,33550,33750,33750,33550,590,19901900,00,0.00,N,5,-200, 20250418,33750,33750,33750,33400,854,28774300,00,0.00,N,5,-50, 20250417,33800,33800,33800,33350,1404,47258050,00,0.00,N,5,-100, 20250416,33900,33150,33900,33150,922,30728000,00,0.00,N,2,750, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index a9143696eab6..41be3371250c 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,109,109,109,109,0,0,00,0.00,Y,3,0, +20250421,109,109,109,109,0,0,00,0.00,Y,3,0, +20250418,109,109,109,109,0,0,00,0.00,Y,0,0, 20250417,109,109,109,109,0,0,00,0.00,Y,0,0, -20250416,109,109,109,109,0,0,00,0.00,Y,0,0, -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, +20250416,109,109,109,109,0,0,00,0.00,N,0,0, +20250415,109,109,109,109,0,0,00,0.00,N,0,0, +20250414,109,109,109,109,0,0,00,0.00,N,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, 20250409,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 8784949500a3..e8462fa1f061 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 +20250421,68100,65000,68600,64100,102334,6828111600,00,0.00,N,2,3300, 20250418,64800,62200,65000,62200,52425,3375684350,00,0.00,N,2,2400, 20250417,62400,63000,63000,62000,31006,1933772800,00,0.00,N,5,-400, 20250416,62800,63300,63300,62200,19026,1190011800,00,0.00,N,5,-300, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 4a84b84236d1..52f2de1d4d3b 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 +20250421,20900,20400,20950,20350,50403,1046521775,00,0.00,N,2,550, 20250418,20350,20300,20450,20200,19484,396883350,00,0.00,N,2,100, 20250417,20250,20000,20450,20000,17575,356131900,00,0.00,N,2,200, 20250416,20050,20100,20500,20050,26296,532843950,00,0.00,N,5,-350, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index ad6ac8dce532..f2af85e06dd3 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 +20250421,7870,7890,7920,7660,50447,392474530,00,0.00,N,2,50, 20250418,7820,7740,7840,7710,4744,36969080,00,0.00,N,2,70, 20250417,7750,7690,7780,7630,13091,101138600,00,0.00,N,2,60, 20250416,7690,7660,7700,7620,7362,56342340,00,0.00,N,2,30, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 221db22fe538..dea73561bc52 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 +20250421,571,568,572,568,132322,75395047,00,0.00,N,2,3, 20250418,568,566,570,565,143534,81505375,00,0.00,N,2,2, 20250417,566,565,566,563,57284,32379208,00,0.00,N,2,1, 20250416,565,563,566,559,97446,54812266,00,0.00,N,2,5, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 68aaffeb974e..0f0007239b5c 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 +20250421,3085,3030,3125,3025,26306,80431830,00,0.00,N,5,-5, 20250418,3090,3090,3130,3065,27333,84596470,00,0.00,N,5,-5, 20250417,3095,3125,3150,2925,24490,75415314,00,0.00,N,5,-10, 20250416,3105,3080,3130,3025,24359,75270557,00,0.00,N,2,60, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index cf3abb73efd2..683ecd746a94 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 +20250421,1018,1009,1020,1000,39615,39942649,00,0.00,N,2,3, 20250418,1015,1035,1036,1015,14333,14700567,00,0.00,N,5,-12, 20250417,1027,1016,1028,1016,40949,41954081,00,0.00,N,2,17, 20250416,1010,1034,1081,1010,28231,29097153,00,0.00,N,5,-24, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 8942a4c35ebb..7ec1817377f4 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 +20250421,5780,5830,5830,5740,11367,65599490,00,0.00,N,5,-40, 20250418,5820,5820,5820,5700,29535,170293395,00,0.00,N,2,30, 20250417,5790,5760,5820,5740,12964,75069700,00,0.00,N,2,30, 20250416,5760,5810,5860,5730,15101,87266835,00,0.00,N,5,-90, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 0372ae9bfa45..ca43009f2a24 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 +20250421,5660,5660,5700,5600,5250,29614990,00,0.00,N,3,0, 20250418,5660,5530,5690,5500,22706,126892190,00,0.00,N,2,70, 20250417,5590,5610,5660,5560,14934,83546930,00,0.00,N,5,-60, 20250416,5650,5740,5790,5650,18355,104349540,00,0.00,N,5,-90, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index b08c3ae3dc4d..d7acf64753a0 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 +20250421,8890,8840,8890,8800,5380,47493050,00,0.00,N,2,50, 20250418,8840,8910,8910,8800,10422,92191585,00,0.00,N,5,-70, 20250417,8910,8830,8930,8790,7015,62241085,00,0.00,N,2,70, 20250416,8840,8850,8870,8770,6391,56367440,00,0.00,N,5,-10, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index df2d89724209..40cb7d552001 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 +20250421,25800,25850,25900,25700,3532,91191225,00,0.00,N,5,-50, 20250418,25850,25950,25950,25550,7427,191036250,00,0.00,N,2,150, 20250417,25700,25850,25950,25550,6161,158341275,00,0.00,N,5,-150, 20250416,25850,25650,26000,25600,16824,433556600,00,0.00,N,2,150, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 520e52570afc..8384a4f634c6 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 +20250421,1441,1497,1497,1428,321673,469378529,00,0.00,N,5,-23, 20250418,1464,1330,1529,1330,974298,1414654861,00,0.00,N,2,134, 20250417,1330,1300,1363,1300,159893,213177494,00,0.00,N,2,30, 20250416,1300,1263,1338,1260,342333,447829969,00,0.00,N,2,37, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 7701ccbe215b..7a2957d0defd 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 +20250421,10490,10600,10740,10480,140226,1484725200,00,0.00,N,5,-440, 20250418,10930,10790,10990,10600,198506,2144688545,00,0.00,N,2,330, 20250417,10600,10600,11430,10400,752140,8171286085,00,0.00,N,2,350, 20250416,10250,10490,10570,10200,99391,1029112465,00,0.00,N,5,-260, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 753390b3010e..b521360f34fa 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 +20250421,2005,2020,2020,1989,10558,21073227,00,0.00,N,2,9, 20250418,1996,1982,1996,1948,15829,31383024,00,0.00,N,2,19, 20250417,1977,2030,2035,1977,5617,11153696,00,0.00,N,5,-23, 20250416,2000,2055,2095,2000,13753,27764025,00,0.00,N,5,-55, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index a0065e5bd3e3..2cdc687668b8 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 +20250421,12230,12460,12480,12160,1651,20281360,00,0.00,N,5,-150, 20250418,12380,12390,12440,12320,966,11941480,00,0.00,N,3,0, 20250417,12380,12340,12400,12060,8224,101104950,00,0.00,N,2,170, 20250416,12210,12290,12600,12200,4648,57400340,00,0.00,N,5,-60, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 560ee13489b2..1a3adacb1ce1 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 +20250421,14700,14590,14700,14580,410926,6015177440,00,0.00,N,2,120, 20250418,14580,14460,14610,14410,433362,6305214345,00,0.00,N,2,140, 20250417,14440,14400,14510,14380,408878,5898415040,00,0.00,N,5,-30, 20250416,14470,14330,14470,14310,475288,6846899945,00,0.00,N,2,110, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index aac4e95690a4..d2b76aa5afa3 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 +20250421,3465,3515,3520,3460,39399,136949432,00,0.00,N,5,-65, 20250418,3530,3540,3540,3500,35767,125819840,00,0.00,N,5,-10, 20250417,3540,3510,3560,3470,39773,139560190,00,0.00,N,2,35, 20250416,3505,3510,3575,3475,64401,227931125,00,0.00,N,5,-5, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index ddf93d28e265..db699e1ab96e 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 +20250421,9360,9420,9490,9170,195112,1831953320,00,0.00,N,2,20, 20250418,9340,9540,9630,9330,113692,1069674635,00,0.00,N,5,-140, 20250417,9480,9540,9650,9430,127585,1212864550,00,0.00,N,3,0, 20250416,9480,9520,9670,9380,195387,1870854660,00,0.00,N,5,-80, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index a63ed7d4c6de..1d2b658f24b7 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 +20250421,2225,2245,2290,2225,561229,1263416965,00,0.00,N,5,-25, 20250418,2250,2230,2260,2205,525887,1173781641,00,0.00,N,2,15, 20250417,2235,2275,2345,2205,1815728,4094257370,00,0.00,N,2,20, 20250416,2215,2265,2265,2205,445325,994208620,00,0.00,N,5,-45, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 852eba8dbf51..4daf4283ffe7 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 +20250421,2130,1995,2135,1985,179233,372533690,00,0.00,N,2,145, 20250418,1985,1969,1990,1969,47062,93235420,00,0.00,N,2,14, 20250417,1971,1923,1986,1914,41546,81538673,00,0.00,N,2,36, 20250416,1935,1916,1935,1897,41489,79771971,00,0.00,N,2,19, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 263b67a04d60..ec4a5bfbcec6 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,899,899,899,899,0,0,00,0.00,Y,3,0, +20250421,899,899,899,899,0,0,00,0.00,Y,3,0, +20250418,899,899,899,899,0,0,00,0.00,Y,0,0, 20250417,899,899,899,899,0,0,00,0.00,Y,0,0, -20250416,899,899,899,899,0,0,00,0.00,Y,0,0, -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, +20250416,899,899,899,899,0,0,00,0.00,N,0,0, +20250415,899,899,899,899,0,0,00,0.00,N,0,0, +20250414,899,899,899,899,0,0,00,0.00,N,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, 20250409,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 0d23b68bb1c6..4b4b72e02f25 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 +20250421,8780,9050,9070,8450,113258,992949475,00,0.00,N,5,-170, 20250418,8950,8990,8990,8410,149151,1298334890,00,0.00,N,5,-210, 20250417,9160,9290,9340,8600,113074,1025083130,00,0.00,N,5,-110, 20250416,9270,10000,10220,9200,169951,1621107820,00,0.00,N,5,-730, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 771425535ee8..aa13be59ba5d 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 +20250421,1923,1945,1945,1911,246348,473520953,00,0.00,N,5,-14, 20250418,1937,1937,1941,1901,318596,612080364,00,0.00,N,3,0, 20250417,1937,1919,1950,1919,405701,783753543,00,0.00,N,2,18, 20250416,1919,1969,1969,1915,562177,1086987226,00,0.00,N,5,-51, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 3fd6be241943..44d34b608054 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 +20250421,2035,2040,2060,2005,174270,354640999,00,0.00,N,3,0, 20250418,2035,2090,2115,2020,190474,390672550,00,0.00,N,5,-45, 20250417,2080,2105,2180,2080,476169,1008316299,00,0.00,N,5,-10, 20250416,2090,2095,2115,2060,258417,539296718,00,0.00,N,3,0, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 96bafcb6dadc..3c12f9f3850c 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 +20250421,3905,3900,3930,3855,20325,78919058,00,0.00,N,2,5, 20250418,3900,3905,3920,3850,19973,77602736,00,0.00,N,5,-5, 20250417,3905,3775,3920,3775,16012,61928195,00,0.00,N,2,85, 20250416,3820,3860,3910,3770,41111,157769855,00,0.00,N,5,-80, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 65247a002d1b..2745599af66d 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 +20250421,900,901,904,893,13805,12410883,00,0.00,N,5,-1, 20250418,901,903,911,900,21133,19074951,00,0.00,N,5,-1, 20250417,902,904,913,898,6671,6019569,00,0.00,N,5,-2, 20250416,904,913,916,902,23267,21126688,00,0.00,N,5,-3, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 5a1c3117479a..98b4a0480b0d 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 +20250421,2790,2870,2875,2790,33830,95883469,00,0.00,N,5,-60, 20250418,2850,2810,2850,2800,45079,127593469,00,0.00,N,2,40, 20250417,2810,2765,2855,2755,68118,191119504,00,0.00,N,2,55, 20250416,2755,2810,2825,2745,33535,92889459,00,0.00,N,5,-35, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 959e020e236c..edd4ec4d0909 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 +20250421,1788,1774,1795,1765,85501,151951894,00,0.00,N,3,0, 20250418,1788,1779,1788,1760,65196,115511856,00,0.00,N,2,9, 20250417,1779,1737,1784,1737,114300,202262119,00,0.00,N,2,22, 20250416,1757,1778,1810,1757,129429,230184940,00,0.00,N,5,-28, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 2544ec4de9e3..f491d03a279b 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 +20250421,4475,4620,4650,4340,569234,2510074502,00,0.00,N,5,-265, 20250418,4740,4715,4750,4610,213482,999594318,00,0.00,N,2,65, 20250417,4675,4605,4700,4580,154514,718858769,00,0.00,N,2,70, 20250416,4605,4775,4785,4605,309282,1442457095,00,0.00,N,5,-140, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index fcc920660283..4c3d8ff876f4 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 +20250421,4515,4420,4640,4395,91479,414020340,00,0.00,N,2,95, 20250418,4420,4390,4420,4295,52975,230661877,00,0.00,N,2,30, 20250417,4390,4350,4420,4330,36190,157934500,00,0.00,N,2,20, 20250416,4370,4460,4460,4370,59841,263329887,00,0.00,N,5,-85, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 1f69e383e88a..ec55a79d2ea0 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 +20250421,44000,43950,44050,43700,2567,112797800,00,0.00,N,2,300, 20250418,43700,43600,43850,43400,3148,137539500,00,0.00,N,2,150, 20250417,43550,43450,43550,43400,2220,96571550,00,0.00,N,2,100, 20250416,43450,43400,43550,43150,2764,119692000,00,0.00,N,2,50, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index e97f68da727a..151d56c3b6ad 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 +20250421,6580,6770,6830,6540,509929,3387700005,00,0.00,N,5,-220, 20250418,6800,7020,7020,6610,1676106,11367783215,00,0.00,N,2,260, 20250417,6540,6380,6610,6350,602473,3924525140,00,0.00,N,2,100, 20250416,6440,6650,6690,6430,895135,5833728420,00,0.00,N,5,-310, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 3cc41c978458..23d7501d6a24 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 +20250421,690,699,714,681,55460,38748987,00,0.00,N,5,-13, 20250418,703,701,708,698,37841,26547286,00,0.00,N,2,8, 20250417,695,704,705,690,77203,53848535,00,0.00,N,2,1, 20250416,694,691,718,691,56464,39529537,00,0.00,N,5,-8, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 186576a99ee8..5162a317da54 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 +20250421,3165,3150,3175,3120,15259,47994945,00,0.00,N,2,25, 20250418,3140,3150,3175,3135,6569,20656905,00,0.00,N,2,5, 20250417,3135,3145,3145,3125,4135,12965580,00,0.00,N,5,-10, 20250416,3145,3130,3150,3115,5911,18498597,00,0.00,N,2,15, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index bb1483907b91..d1d8b4bb1ef6 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 +20250421,61800,62800,63000,61400,24053,1489186480,00,0.00,N,5,-900, 20250418,62700,62000,62900,61400,16148,1005805750,00,0.00,N,2,2000, 20250417,60700,60700,61400,60200,28238,1709992450,00,0.00,N,3,0, 20250416,60700,63300,63300,60700,23104,1420124550,00,0.00,N,5,-2500, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 6a7c73ff96db..fbb5f2222f22 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 +20250421,4350,4790,5030,4330,8167796,38010125789,00,0.00,N,5,-810, 20250418,5160,4135,5160,4050,20984362,99801530958,00,0.00,N,1,1190, 20250417,3970,3890,3985,3705,1419422,5469804896,00,0.00,N,2,40, 20250416,3930,4180,4180,3915,1513737,6132412531,00,0.00,N,5,-110, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index d121825e8fc2..186b06f841a6 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 +20250421,632,641,646,631,1014143,646334348,00,0.00,N,5,-9, 20250418,641,655,656,622,2052776,1299589555,00,0.00,N,5,-12, 20250417,653,650,698,630,6585081,4327870311,00,0.00,N,5,-160, 20250416,813,818,820,808,270459,220088424,00,0.00,N,5,-5, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 219c1727729b..8ed9ef948074 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 +20250421,6530,5700,6550,5680,135223,833666310,00,0.00,N,2,800, 20250418,5730,5300,6150,5280,126551,715734395,00,0.00,N,2,430, 20250417,5300,5190,5470,5110,56151,297895310,00,0.00,N,2,200, 20250416,5100,5010,5280,5010,20434,105564850,00,0.00,N,3,0, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 72e67191c097..cf6c0d68ccc7 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 +20250421,860,862,863,835,873848,738992860,00,0.00,N,5,-2, 20250418,862,850,866,829,1221487,1036461276,00,0.00,N,2,7, 20250417,855,880,884,848,1729906,1489992195,00,0.00,N,5,-24, 20250416,879,941,941,874,2150606,1940870979,00,0.00,N,5,-48, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 26b6935da34f..79e242ca5de0 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 +20250421,7660,7660,7760,7650,3576,27518320,00,0.00,N,5,-50, 20250418,7710,7610,7750,7610,1465,11265530,00,0.00,N,2,40, 20250417,7670,7650,7670,7490,5839,44380200,00,0.00,N,2,100, 20250416,7570,7660,7660,7570,5998,45658410,00,0.00,N,5,-80, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 4c143c686bb6..85d661a91aa5 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 +20250421,4325,4360,4365,4280,154886,668874582,00,0.00,N,5,-40, 20250418,4365,4340,4375,4235,211356,912856544,00,0.00,N,2,40, 20250417,4325,4310,4385,4295,212643,919709013,00,0.00,N,2,60, 20250416,4265,4380,4420,4255,265271,1150366435,00,0.00,N,5,-130, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index f625c8ef11c8..19df3876497f 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 +20250421,6850,6640,6870,6640,331315,2252355235,00,0.00,N,2,280, 20250418,6570,6530,6600,6460,59381,388514310,00,0.00,N,2,80, 20250417,6490,6470,6520,6410,56255,364983120,00,0.00,N,2,40, 20250416,6450,6420,6530,6400,96438,622906160,00,0.00,N,2,40, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 6b198559adac..0d9511588044 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 +20250421,6690,6900,6900,6500,31458,210696490,00,0.00,N,3,0, 20250418,6690,6410,6700,6340,15899,104352900,00,0.00,N,2,280, 20250417,6410,6580,6580,6280,36600,233762510,00,0.00,N,5,-170, 20250416,6580,6640,6680,6500,24701,162058140,00,0.00,N,5,-10, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 9160f8dc931a..816891245892 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 +20250421,2890,2960,2960,2870,334868,969443440,00,0.00,N,5,-65, 20250418,2955,2940,2980,2875,343687,1005602180,00,0.00,N,2,25, 20250417,2930,2915,2960,2870,250269,728240667,00,0.00,N,2,20, 20250416,2910,2990,3005,2890,405599,1187214118,00,0.00,N,5,-80, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index d5688c756fe0..d532bbb8f54c 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 +20250421,1854,1871,1871,1823,31769,58309691,00,0.00,N,5,-10, 20250418,1864,1859,1866,1842,10001,18578251,00,0.00,N,2,22, 20250417,1842,1867,1916,1835,55105,103074175,00,0.00,N,5,-25, 20250416,1867,1812,1896,1811,56269,104354087,00,0.00,N,2,56, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index a156b9724f85..ea1f48deb3fe 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 +20250421,8270,8340,8480,8250,59028,490984165,00,0.00,N,5,-110, 20250418,8380,8450,8520,8200,71941,600551165,00,0.00,N,5,-140, 20250417,8520,8500,8570,8340,70330,595570760,00,0.00,N,2,50, 20250416,8470,8770,8860,8450,79880,689578640,00,0.00,N,5,-250, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 742ed9872599..380151fc4372 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 +20250421,53000,56600,56600,52400,150902,8202594200,00,0.00,N,5,-800, 20250418,53800,52700,57800,50900,416081,22626405950,00,0.00,N,2,1400, 20250417,52400,54300,54900,51200,142440,7507292100,00,0.00,N,5,-800, 20250416,53200,57900,58100,53000,164915,9036004700,00,0.00,N,5,-4300, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index b58731a1ed13..aa118a65749c 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 +20250421,6790,6910,6970,6740,683088,4674595760,00,0.00,N,5,-40, 20250418,6830,6590,6920,6560,1213466,8247011050,00,0.00,N,2,210, 20250417,6620,6550,6620,6470,475621,3119465585,00,0.00,N,2,110, 20250416,6510,6640,6740,6400,1109966,7324405315,00,0.00,N,5,-20, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index e4466e5bbf54..d16e7d5253c8 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 +20250421,1688,1685,1709,1675,14091,23763167,00,0.00,N,5,-7, 20250418,1695,1641,1709,1628,29549,49475085,00,0.00,N,2,60, 20250417,1635,1671,1671,1599,12412,20235208,00,0.00,N,5,-10, 20250416,1645,1580,1688,1580,45813,74785409,00,0.00,N,2,73, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index e21b9ef8834e..f643449a2b34 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 +20250421,8180,8060,8500,7970,846983,6994970910,00,0.00,N,2,240, 20250418,7940,7690,7940,7650,391924,3070997035,00,0.00,N,2,250, 20250417,7690,7560,7770,7350,304154,2304776475,00,0.00,N,2,130, 20250416,7560,7620,7940,7500,483084,3724141465,00,0.00,N,5,-60, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 20d2ccf32ab7..e3b07630db3c 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 +20250421,10330,10300,10590,10280,41024,426501940,00,0.00,N,5,-90, 20250418,10420,10270,10830,10160,124208,1298710335,00,0.00,N,2,180, 20250417,10240,10300,10590,10150,125694,1302701605,00,0.00,N,5,-50, 20250416,10290,10490,10600,10250,72464,750054450,00,0.00,N,5,-250, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 0367c188dacf..ec9a613dc21a 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 +20250421,2275,2235,2275,2215,15299,34147560,00,0.00,N,2,35, 20250418,2240,2190,2250,2180,12208,27044120,00,0.00,N,2,50, 20250417,2190,2180,2200,2130,14237,30984065,00,0.00,N,5,-5, 20250416,2195,2180,2195,2165,13254,28879400,00,0.00,N,2,15, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 44a0dd0c01f8..b3dbdcd990bf 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 +20250421,2555,2520,2565,2520,99788,254322940,00,0.00,N,2,30, 20250418,2525,2530,2550,2485,88984,224117147,00,0.00,N,2,5, 20250417,2520,2490,2585,2485,112239,283326089,00,0.00,N,2,30, 20250416,2490,2535,2535,2475,107953,270725850,00,0.00,N,5,-45, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 85e8d173d582..e6ea5386617f 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 +20250421,25600,25600,26250,25150,121686,3099367225,00,0.00,N,5,-100, 20250418,25700,25000,25700,24950,93791,2386663375,00,0.00,N,2,550, 20250417,25150,25000,25350,24800,57814,1453707425,00,0.00,N,2,300, 20250416,24850,24250,25050,24100,86435,2141558125,00,0.00,N,2,800, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 2eac93a98c85..f37cac09a412 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,204,204,204,204,0,0,00,0.00,Y,3,0, +20250421,204,204,204,204,0,0,00,0.00,Y,3,0, +20250418,204,204,204,204,0,0,00,0.00,Y,0,0, 20250417,204,204,204,204,0,0,00,0.00,Y,0,0, -20250416,204,204,204,204,0,0,00,0.00,Y,0,0, -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, +20250416,204,204,204,204,0,0,00,0.00,N,0,0, +20250415,204,204,204,204,0,0,00,0.00,N,0,0, +20250414,204,204,204,204,0,0,00,0.00,N,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, 20250409,194,205,205,192,398624,78548842,00,0.00,N,5,-11, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index e4154514fb63..7ec5d9b9dab1 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 +20250421,2335,2335,2355,2325,60128,140745052,00,0.00,N,5,-15, 20250418,2350,2360,2360,2315,95273,222089385,00,0.00,N,2,5, 20250417,2345,2280,2350,2280,169074,395217113,00,0.00,N,2,55, 20250416,2290,2315,2360,2290,122824,285317009,00,0.00,N,5,-25, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index b3fe9287e427..7f1347eb2872 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 +20250421,2515,2295,2760,2295,15678244,39909547087,00,0.00,N,2,220, 20250418,2295,2240,2315,2225,680087,1548218248,00,0.00,N,2,55, 20250417,2240,2180,2250,2180,334172,743815075,00,0.00,N,2,25, 20250416,2215,2265,2490,2180,3590845,8341217342,00,0.00,N,5,-35, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 11dcf777c54c..51fae80370ed 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 +20250421,3465,3455,3470,3385,36837,127134422,00,0.00,N,2,10, 20250418,3455,3450,3465,3415,40024,137581477,00,0.00,N,2,5, 20250417,3450,3445,3475,3435,23324,80440503,00,0.00,N,3,0, 20250416,3450,3430,3455,3415,17624,60581212,00,0.00,N,2,15, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index db8d8fd3e523..96c3db1791a4 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 +20250421,1180,1181,1192,1175,153320,181473825,00,0.00,N,5,-5, 20250418,1185,1170,1189,1158,307560,361103907,00,0.00,N,2,10, 20250417,1175,1170,1179,1152,232394,271546220,00,0.00,N,2,5, 20250416,1170,1166,1188,1165,364316,428759376,00,0.00,N,5,-6, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 8be8da7a07ca..8e1101c71329 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 +20250421,1226,1219,1229,1213,151400,184776104,00,0.00,N,2,8, 20250418,1218,1210,1219,1205,149217,180911099,00,0.00,N,2,2, 20250417,1216,1217,1228,1212,203303,247757696,00,0.00,N,3,0, 20250416,1216,1200,1216,1195,358560,433414008,00,0.00,N,2,16, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index c4a786f51abf..8e10cce2cee1 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 +20250421,864,874,874,815,132817,114819319,00,0.00,N,5,-5, 20250418,869,861,872,861,60326,52356967,00,0.00,N,2,8, 20250417,861,865,870,852,79608,68791651,00,0.00,N,5,-4, 20250416,865,860,879,858,140596,121935182,00,0.00,N,2,1, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index f78dd511121b..86b79483a027 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 +20250421,2780,2725,2900,2630,9835772,27390536122,00,0.00,N,2,130, 20250418,2650,2805,2815,2590,5144039,13774306342,00,0.00,N,5,-90, 20250417,2740,2545,2940,2545,22981720,64217025597,00,0.00,N,2,200, 20250416,2540,2485,2590,2420,5675064,14254532520,00,0.00,N,2,55, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 283c522abcc8..682f81556de1 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 +20250421,823,832,832,819,26414,21779882,00,0.00,N,5,-7, 20250418,830,825,831,822,29772,24533020,00,0.00,N,2,5, 20250417,825,835,835,810,40063,33055608,00,0.00,N,5,-10, 20250416,835,813,835,808,67296,55351821,00,0.00,N,2,24, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 05c9776bd112..f20e83f9c3ee 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 +20250421,19110,19250,19390,18980,427356,8162779570,00,0.00,N,5,-190, 20250418,19300,19030,19340,19010,411276,7908500560,00,0.00,N,2,280, 20250417,19020,19120,19210,18980,392905,7491721105,00,0.00,N,5,-120, 20250416,19140,19240,19350,18920,601672,11485816695,00,0.00,N,5,-230, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 2d725126a2c8..9cf9e6e8002c 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 +20250421,3325,3740,3740,3085,887973,2965115078,00,0.00,N,5,-655, 20250418,3980,3540,4100,3450,2332798,9043054841,00,0.00,N,2,760, 20250417,3220,3110,3350,2930,269430,841181992,00,0.00,N,2,150, 20250416,3070,3245,3280,3020,129555,408852662,00,0.00,N,5,-90, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 41711a04e252..570a92344879 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 +20250421,14640,14500,14870,14460,62402,917699085,00,0.00,N,2,270, 20250418,14370,14320,14500,13900,36793,526715480,00,0.00,N,2,110, 20250417,14260,14390,14440,14050,46715,665671760,00,0.00,N,2,60, 20250416,14200,14130,14300,14090,37829,536802210,00,0.00,N,2,120, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index aaa66a88ee04..368acf38a0f1 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 +20250421,114500,114700,115300,113600,79598,9092206750,00,0.00,N,2,100, 20250418,114400,114200,114700,113300,69710,7950436150,00,0.00,N,2,600, 20250417,113800,114100,114400,113100,135610,15404663250,00,0.00,N,5,-200, 20250416,114000,114800,115400,114000,99707,11428866100,00,0.00,N,5,-1400, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 4bef5952f920..267333cac92f 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 +20250421,53500,54500,54500,53300,341659,18385310800,00,0.00,N,5,-1500, 20250418,55000,56200,56800,54400,452337,24908996600,00,0.00,N,5,-1100, 20250417,56100,55400,57400,55300,567075,32111319000,00,0.00,N,2,1700, 20250416,54400,54000,54700,53600,369859,20049018900,00,0.00,N,2,300, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index d1a9a929adc6..71303f2b0808 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 +20250421,3325,3350,3350,3300,452824,1501234610,00,0.00,N,5,-20, 20250418,3345,3445,3465,3320,1478766,4990311840,00,0.00,N,2,65, 20250417,3280,3340,3350,3260,940801,3089486326,00,0.00,N,5,-50, 20250416,3330,3360,3360,3295,520517,1729635777,00,0.00,N,2,10, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index da3f5e703f41..6d1842539981 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 +20250421,18080,18080,19340,18080,24210,448503520,00,0.00,N,2,110, 20250418,17970,17940,18000,17710,4225,75839885,00,0.00,N,2,30, 20250417,17940,18170,18360,17790,6977,125386040,00,0.00,N,5,-240, 20250416,18180,18290,18290,18060,4674,85038010,00,0.00,N,5,-250, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 00d791ea26ae..b6269d9c58fc 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 +20250421,2785,2760,2900,2640,960666,2656504025,00,0.00,N,2,165, 20250418,2620,2365,2740,2295,1220041,3176581188,00,0.00,N,2,280, 20250417,2340,2365,2410,2330,123046,290315005,00,0.00,N,5,-30, 20250416,2370,2460,2545,2350,291885,708073959,00,0.00,N,5,-90, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 7be40a766d2a..fdcf2efc95b0 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 +20250421,39350,39000,39700,39000,4192,164852675,00,0.00,N,2,50, 20250418,39300,39150,39500,38700,1403,54945850,00,0.00,N,2,150, 20250417,39150,38500,39500,38500,5987,234099650,00,0.00,N,2,450, 20250416,38700,38700,39400,38500,4334,168908750,00,0.00,N,5,-150, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 27505717b156..b07876af9358 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 +20250421,41000,40550,41000,40450,24778,1010016550,00,0.00,N,2,400, 20250418,40600,40100,40800,40050,28425,1152536400,00,0.00,N,2,450, 20250417,40150,40450,40450,40050,26609,1070739900,00,0.00,N,5,-150, 20250416,40300,39500,40350,39500,44679,1792911025,00,0.00,N,2,600, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index b228ed7a8b1d..7625351c036c 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 +20250421,8900,8930,8930,8900,4572,40695490,00,0.00,N,3,0, 20250418,8900,8910,8920,8900,17975,160024350,00,0.00,N,3,0, 20250417,8900,8900,8920,8900,10069,89614760,00,0.00,N,3,0, 20250416,8900,8900,8910,8900,4359,38804600,00,0.00,N,3,0, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index b8810c3acd94..bca4cdff4b9a 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 +20250421,18180,18200,18250,18130,135844,2469810494,00,0.00,N,2,10, 20250418,18170,17930,18230,17860,209723,3798536550,00,0.00,N,2,240, 20250417,17930,17850,17950,17700,128789,2299039215,00,0.00,N,2,110, 20250416,17820,17660,17870,17660,154423,2745496315,00,0.00,N,2,30, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 723816a30bca..c5e1595b8434 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 +20250421,12100,11950,12210,11900,66050,796032805,00,0.00,N,2,150, 20250418,11950,11950,12020,11790,27105,323841860,00,0.00,N,2,10, 20250417,11940,11850,11980,11650,37522,444354330,00,0.00,N,2,90, 20250416,11850,12000,12040,11760,66471,791012930,00,0.00,N,5,-110, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 30172bf552b7..15d7a64e11da 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 +20250421,49600,49600,49600,49200,124167,6136164150,00,0.00,N,2,400, 20250418,49200,48950,49800,48800,164080,8114539800,00,0.00,N,2,150, 20250417,49050,48750,49100,48450,248290,12151978549,00,0.00,N,2,600, 20250416,48450,48000,49300,47850,411083,20126459930,00,0.00,N,2,800, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index f2028f0a3c2a..64da093946ae 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 +20250421,3935,3745,3935,3710,843656,3250387596,00,0.00,N,2,190, 20250418,3745,3650,3820,3425,687317,2512800053,00,0.00,N,2,80, 20250417,3665,3520,3685,3415,6393352,24792437095,00,0.00,N,2,240, 20250416,3425,3440,3595,3387,654503,2296857693,00,0.00,N,2,10, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 0d0d1efff8d8..3479b075f8fe 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,973,973,973,973,0,0,00,0.00,Y,3,0, +20250421,973,973,973,973,0,0,00,0.00,Y,3,0, +20250418,973,973,973,973,0,0,00,0.00,Y,0,0, 20250417,973,973,973,973,0,0,00,0.00,Y,0,0, -20250416,973,973,973,973,0,0,00,0.00,Y,0,0, -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, +20250416,973,973,973,973,0,0,00,0.00,N,0,0, +20250415,973,973,973,973,0,0,00,0.00,N,0,0, +20250414,973,973,973,973,0,0,00,0.00,N,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, 20250409,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 9476a45938ee..a356099be271 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 +20250421,21800,21850,22050,21500,284408,6195737475,00,0.00,N,2,350, 20250418,21450,21850,22000,21150,231687,4969920075,00,0.00,N,5,-400, 20250417,21850,20900,22000,20900,562013,12190889400,00,0.00,N,2,700, 20250416,21150,22400,22650,20950,636335,13730355400,00,0.00,N,5,-1000, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index ba26429d9690..f244775efa55 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 +20250421,4275,4110,4420,4060,8199575,35173749927,00,0.00,N,2,200, 20250418,4075,4060,4075,3965,1173443,4728415673,00,0.00,N,2,15, 20250417,4060,3955,4095,3930,1927410,7773325686,00,0.00,N,2,60, 20250416,4000,4220,4250,3965,2306970,9417488619,00,0.00,N,5,-200, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index f6a73f15bc9e..8806065f1a73 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 +20250421,6140,6050,6170,6040,124286,761799180,00,0.00,N,2,110, 20250418,6030,5900,6030,5890,91570,547391250,00,0.00,N,2,130, 20250417,5900,5840,5900,5840,37880,222520895,00,0.00,N,2,60, 20250416,5840,5910,5920,5840,37723,221459990,00,0.00,N,5,-30, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 0dac34bbf56d..37467d0a91cb 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 +20250421,5050,5170,5170,5030,7330,37040420,00,0.00,N,5,-20, 20250418,5070,5050,5070,5020,8230,41479710,00,0.00,N,3,0, 20250417,5070,5120,5120,5050,6684,33988220,00,0.00,N,5,-50, 20250416,5120,5090,5170,5060,6668,34023285,00,0.00,N,2,60, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index a27841c63375..1cfd02ba583d 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 +20250421,8860,8880,8980,8860,64417,573151855,00,0.00,N,5,-50, 20250418,8910,8850,8920,8790,64220,568831710,00,0.00,N,2,60, 20250417,8850,8980,8990,8810,112419,996571390,00,0.00,N,5,-200, 20250416,9050,9020,9050,8910,123543,1111208190,00,0.00,N,2,100, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index d8931902acd5..0dfc713ad03e 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 +20250421,33800,34350,34350,33600,217173,7385184025,00,0.00,N,5,-550, 20250418,34350,33150,34500,32750,458831,15649672025,00,0.00,N,2,1400, 20250417,32950,32450,33100,32150,158970,5202590225,00,0.00,N,2,500, 20250416,32450,31850,32650,31750,193403,6232828700,00,0.00,N,2,650, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 4e2c411e1f3a..101b5c1168e3 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 +20250421,1596,1606,1606,1574,25513,40507458,00,0.00,N,2,10, 20250418,1586,1590,1604,1583,16983,27084295,00,0.00,N,5,-4, 20250417,1590,1577,1598,1571,31253,49541853,00,0.00,N,2,15, 20250416,1575,1578,1585,1570,28350,44686521,00,0.00,N,5,-4, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 66524957ab7e..6cc9ee5d07f6 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 +20250421,2700,2700,2715,2690,88642,239536372,00,0.00,N,3,0, 20250418,2700,2670,2705,2660,116769,313964956,00,0.00,N,2,25, 20250417,2675,2630,2680,2630,75744,201667697,00,0.00,N,2,35, 20250416,2640,2695,2705,2635,204947,545403251,00,0.00,N,5,-60, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index e5c792089522..4e28c4b7b56f 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 +20250421,9480,9550,9610,9410,64119,607515965,00,0.00,N,5,-90, 20250418,9570,9300,9570,9220,75254,709294695,00,0.00,N,2,270, 20250417,9300,9200,9370,9200,88211,817430090,00,0.00,N,2,50, 20250416,9250,9440,9490,9170,87108,809483305,00,0.00,N,5,-190, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index ffd77b3cb67a..bf2da3a771cb 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 +20250421,30800,31000,31350,30450,4635,143013900,00,0.00,N,3,0, 20250418,30800,31000,31000,30400,6129,187752350,00,0.00,N,3,0, 20250417,30800,30350,30950,30350,7719,236776550,00,0.00,N,2,450, 20250416,30350,30550,30750,30200,7248,221335600,00,0.00,N,5,-200, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 83d76ffc5a82..72d3555af3f2 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 +20250421,1133,1105,1198,1064,388122,442497670,00,0.00,N,2,18, 20250418,1115,1057,1142,1057,199330,219422512,00,0.00,N,2,60, 20250417,1055,1047,1058,1040,37028,38868067,00,0.00,N,5,-3, 20250416,1058,1077,1077,1020,55304,57975804,00,0.00,N,2,14, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 4120cd7b05ac..72b2edbdd94b 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 +20250421,650,644,663,640,968310,635539591,00,0.00,N,2,6, 20250418,644,647,647,634,347473,221921818,00,0.00,N,5,-3, 20250417,647,639,654,638,469328,302030582,00,0.00,N,5,-3, 20250416,650,644,657,640,826193,537372180,00,0.00,N,2,12, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index e1480ad68167..864f875ee3b1 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 +20250421,1462,1399,1539,1363,223383,324962896,00,0.00,N,2,67, 20250418,1395,1331,1400,1296,214315,290529052,00,0.00,N,2,80, 20250417,1315,1244,1315,1230,64155,81758409,00,0.00,N,2,70, 20250416,1245,1254,1263,1225,49231,61079834,00,0.00,N,5,-9, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index b899a36b28c6..f8940748a4ac 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 +20250421,34700,34400,36000,34250,156111,5461484875,00,0.00,N,2,50, 20250418,34650,34250,34750,33450,138851,4713594750,00,0.00,N,2,350, 20250417,34300,33550,34750,33500,281313,9575189325,00,0.00,N,2,400, 20250416,33900,34900,34900,33900,158989,5440637200,00,0.00,N,5,-1900, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index cfd1334750f8..343c91f58ca1 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 +20250421,1319,1319,1356,1290,65508,87041962,00,0.00,N,3,0, 20250418,1319,1320,1325,1280,86457,112805532,00,0.00,N,2,10, 20250417,1309,1289,1345,1282,132847,173680724,00,0.00,N,2,9, 20250416,1300,1347,1347,1280,246297,320298710,00,0.00,N,5,-47, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 81a4d402a1c0..d6d49ab6ca1b 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 +20250421,11480,11380,11540,11320,24620,281937340,00,0.00,N,2,30, 20250418,11450,11130,11450,11130,38213,432800450,00,0.00,N,2,240, 20250417,11210,11250,11320,11170,26884,302490400,00,0.00,N,2,50, 20250416,11160,11220,11350,11080,28850,323630280,00,0.00,N,5,-190, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 46e7633c49be..b443984f082b 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 +20250421,2360,2400,2565,2230,1878973,4465255608,00,0.00,N,5,-380, 20250418,2740,2295,2795,2270,5962149,15489958855,00,0.00,N,2,590, 20250417,2150,2225,2295,2045,625155,1344454858,00,0.00,N,5,-110, 20250416,2260,2390,2430,2250,317505,728967497,00,0.00,N,5,-115, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index fe1f55619223..9194a0e568d2 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 +20250421,14430,14340,14440,14200,10201,146864240,00,0.00,N,2,230, 20250418,14200,14540,14540,14130,5719,81504560,00,0.00,N,5,-100, 20250417,14300,14090,14310,14000,4207,59694570,00,0.00,N,2,150, 20250416,14150,14120,14310,14100,5813,82431380,00,0.00,N,5,-150, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 0640f7edd608..0c57f5ab09cf 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 +20250421,9780,9710,9900,9600,458715,4496790565,00,0.00,N,2,180, 20250418,9600,9670,9690,9520,280137,2690236055,00,0.00,N,5,-60, 20250417,9660,9300,9690,9200,668113,6396515200,00,0.00,N,2,380, 20250416,9280,9210,9340,9120,312322,2888711220,00,0.00,N,2,90, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index ed349d3393ac..2ecc64b65476 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 +20250421,8010,8070,8210,7960,28042,226174900,00,0.00,N,5,-130, 20250418,8140,8000,8140,7880,36398,291377620,00,0.00,N,2,10, 20250417,8130,7990,8250,7860,54998,445807610,00,0.00,N,2,330, 20250416,7800,7800,7990,7770,56130,442364990,00,0.00,N,5,-40, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index b4f1af4555ba..7a98a75841c5 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 +20250421,4850,4795,4850,4775,4575,21942423,00,0.00,N,2,60, 20250418,4790,4755,4820,4745,15043,71762652,00,0.00,N,2,40, 20250417,4750,4715,4750,4685,19572,92139380,00,0.00,N,2,40, 20250416,4710,4700,4710,4650,9618,45108035,00,0.00,N,2,10, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index eab0d7b0d2e2..34504e2a95ba 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 +20250421,5180,5210,5220,5120,3775,19527710,00,0.00,N,5,-20, 20250418,5200,5190,5210,5120,7869,40774140,00,0.00,N,2,30, 20250417,5170,5080,5180,5070,21565,110635735,00,0.00,N,2,90, 20250416,5080,5080,5130,5050,13011,65971680,00,0.00,N,5,-50, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 703826f5a7e0..96ac14e22887 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 +20250421,1258,1281,1285,1252,239482,303611330,00,0.00,N,5,-22, 20250418,1280,1269,1286,1251,320321,407084652,00,0.00,N,2,12, 20250417,1268,1266,1306,1233,1010456,1279712826,00,0.00,N,2,2, 20250416,1266,1244,1275,1225,533125,665419443,00,0.00,N,2,23, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 4b307fc9e3d3..50c9c0fe83c7 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 +20250421,3820,3950,4070,3800,1815542,7107126749,00,0.00,N,5,-170, 20250418,3990,3710,4485,3590,11167288,46380126932,00,0.00,N,2,300, 20250417,3690,3740,3790,3620,691085,2555223102,00,0.00,N,5,-140, 20250416,3830,3850,4250,3760,8600354,34957666508,00,0.00,N,2,450, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 976231fa16ce..a691127785a3 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 +20250421,11530,11350,11540,11340,909916,10428418515,00,0.00,N,2,220, 20250418,11310,11110,11480,11100,1326279,15080180755,00,0.00,N,2,200, 20250417,11110,11200,11210,11080,533310,5929567710,00,0.00,N,5,-90, 20250416,11200,10780,11230,10760,1627014,18024519250,00,0.00,N,2,430, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index a54670884663..7edfa6b2d1e9 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 +20250421,404,407,452,360,47269101,19496752747,00,0.00,N,2,55, 20250418,349,341,362,326,3915114,1374805459,00,0.00,N,2,9, 20250417,340,330,344,324,2429481,804432971,00,0.00,N,2,6, 20250416,334,324,367,319,27184295,9491269455,00,0.00,N,2,20, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 4cc56a127b22..28cafa3b9715 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 +20250421,4260,4320,4350,4245,14440,61952358,00,0.00,N,5,-60, 20250418,4320,4295,4385,4280,14347,61842555,00,0.00,N,2,35, 20250417,4285,4285,4325,4220,25563,109404650,00,0.00,N,3,0, 20250416,4285,4335,4340,4285,27658,119304343,00,0.00,N,5,-50, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 074f5d364916..0ee362ed2858 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 +20250421,1293,1320,1330,1270,227715,295760321,00,0.00,N,5,-2, 20250418,1295,1347,1347,1289,103425,134257614,00,0.00,N,5,-8, 20250417,1303,1281,1340,1280,84478,110397977,00,0.00,N,5,-8, 20250416,1311,1330,1349,1285,73791,96210341,00,0.00,N,2,3, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index df56624bee43..71609f681462 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 +20250421,589,595,604,584,92558,54767493,00,0.00,N,5,-4, 20250418,593,599,599,588,104603,62026369,00,0.00,N,2,3, 20250417,590,579,591,579,112252,65699461,00,0.00,N,2,6, 20250416,584,600,612,582,153159,91370161,00,0.00,N,5,-2, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 2134e3418aa3..271a0a39c452 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 +20250421,1947,2000,2015,1942,2748271,5429014880,00,0.00,N,5,-16, 20250418,1963,2040,2040,1963,5077810,10082401092,00,0.00,N,5,-13, 20250417,1976,1825,2000,1810,8632701,16732170344,00,0.00,N,2,147, 20250416,1829,1906,1906,1824,2766095,5158939015,00,0.00,N,5,-66, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 94f0815e85e4..05805888890f 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 +20250421,80300,79600,80300,79100,48102,3835991700,00,0.00,N,2,700, 20250418,79600,79500,80000,79100,56370,4488438700,00,0.00,N,2,200, 20250417,79400,79900,79900,78700,85102,6744462050,00,0.00,N,5,-300, 20250416,79700,79900,80000,79000,98525,7838984600,00,0.00,N,2,200, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index c3e2994f81f5..4667fb241482 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 +20250421,5330,5380,5590,5280,880114,4788350970,00,0.00,N,5,-70, 20250418,5400,5200,5970,5100,5947112,33552029375,00,0.00,N,2,250, 20250417,5150,5240,5240,5060,390548,2005926200,00,0.00,N,5,-90, 20250416,5240,5240,5720,5130,6002099,32808868030,00,0.00,N,2,400, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 021b2b8ea78d..2685a1bb0117 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 +20250421,1445,1488,1530,1441,300466,438782695,00,0.00,N,5,-70, 20250418,1515,1606,1606,1499,576703,877450004,00,0.00,N,5,-110, 20250417,1625,1469,1776,1465,4516284,6905699941,00,0.00,N,2,171, 20250416,1454,1375,1457,1371,1966650,2529193491,00,0.00,N,2,68, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 0fe489be804c..0c496dfc7d5c 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 +20250421,3730,3745,3765,3695,86509,322569930,00,0.00,N,5,-10, 20250418,3740,3690,3750,3650,75033,277019985,00,0.00,N,2,50, 20250417,3690,3555,3720,3555,102800,375956830,00,0.00,N,2,140, 20250416,3550,3600,3660,3545,120225,432892940,00,0.00,N,5,-95, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index f8701711d7a8..57aa6119d5e1 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 +20250421,10630,10620,10740,10520,2476,26438420,00,0.00,N,5,-70, 20250418,10700,10520,10720,10480,3367,35717370,00,0.00,N,2,100, 20250417,10600,10570,10660,10410,3551,37449870,00,0.00,N,5,-100, 20250416,10700,10550,10740,10400,1617,17170510,00,0.00,N,2,30, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index dbd5cac02858..7216c1939017 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,302,302,302,302,0,0,00,0.00,Y,3,0, +20250421,302,302,302,302,0,0,00,0.00,Y,3,0, +20250418,302,302,302,302,0,0,00,0.00,Y,0,0, 20250417,302,302,302,302,0,0,00,0.00,Y,0,0, -20250416,302,302,302,302,0,0,00,0.00,Y,0,0, -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, +20250416,302,302,302,302,0,0,00,0.00,N,0,0, +20250415,302,302,302,302,0,0,00,0.00,N,0,0, +20250414,302,302,302,302,0,0,00,0.00,N,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, 20250409,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 4f267081af7d..fcb802b2b1bf 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 +20250421,847,843,853,836,30905,26203653,00,0.00,N,5,-3, 20250418,850,849,857,838,20685,17485633,00,0.00,N,2,11, 20250417,839,830,850,830,35080,29132949,00,0.00,N,2,9, 20250416,830,839,839,821,29792,24665859,00,0.00,N,5,-12, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index b977127bb15e..b82f30ef0242 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 +20250421,30750,31300,31450,30550,71972,2227206825,00,0.00,N,5,-700, 20250418,31450,31700,31800,30700,86349,2702522925,00,0.00,N,2,300, 20250417,31150,29500,31250,29450,93201,2864638700,00,0.00,N,2,950, 20250416,30200,31000,31300,29900,154614,4738665350,00,0.00,N,5,-1250, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 0b142750de94..1809a6468f26 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 +20250421,1800,1829,1830,1722,179055,322047340,00,0.00,N,5,-5, 20250418,1805,1787,1819,1761,232592,418522048,00,0.00,N,2,18, 20250417,1787,1733,1787,1733,130970,230501724,00,0.00,N,2,54, 20250416,1733,1755,1767,1730,112746,197112764,00,0.00,N,5,-23, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index c30123a1949b..72c44b2810e5 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 +20250421,7430,7570,7630,7320,89473,664776670,00,0.00,N,5,-120, 20250418,7550,7040,7550,6970,202622,1465377445,00,0.00,N,2,600, 20250417,6950,6950,6980,6800,56394,389061430,00,0.00,N,2,140, 20250416,6810,6940,7040,6760,77131,530295650,00,0.00,N,5,-130, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index d14dfa3265b1..8c9bbd0f8235 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 +20250421,702,699,712,695,109335,76611396,00,0.00,N,3,0, 20250418,702,699,704,689,57400,40044136,00,0.00,N,3,0, 20250417,702,677,703,677,132292,91588044,00,0.00,N,2,13, 20250416,689,705,709,687,191168,132889252,00,0.00,N,5,-22, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 3365f4703f9c..79e53d520dae 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250421,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250418,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250417,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250416,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -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, +20250416,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250415,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250414,6630,6630,6630,6630,0,0,00,0.00,N,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, 20250409,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index debc057d9308..deb67764bf06 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 +20250421,2830,2900,2900,2680,18363,50269220,00,0.00,N,2,10, 20250418,2820,2760,2850,2760,2082,5865175,00,0.00,N,2,30, 20250417,2790,2790,2940,2790,5947,16860155,00,0.00,N,5,-30, 20250416,2820,2855,2860,2785,4397,12386735,00,0.00,N,5,-20, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 2e2e14aa0ef0..fb5da4bb2e22 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 +20250421,2445,2365,2825,2350,49100052,127803868378,00,0.00,N,5,-90, 20250418,2535,2010,2655,1953,73857353,176844729852,00,0.00,N,2,490, 20250417,2045,2090,2105,1976,9966658,20246335935,00,0.00,N,5,-55, 20250416,2100,1895,2145,1850,36212779,76289667883,00,0.00,N,2,449, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 75f2dd42df52..b2547841c9a1 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 +20250421,11220,11390,11480,11180,29714,334940730,00,0.00,N,5,-170, 20250418,11390,11400,11400,11180,18801,211864605,00,0.00,N,2,10, 20250417,11380,11020,11420,11020,18100,204390705,00,0.00,N,2,240, 20250416,11140,11450,11570,11120,37771,426356800,00,0.00,N,5,-430, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 0632dcbc1a10..ee4f07b519d1 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 +20250421,1174,1208,1252,1170,575934,693403275,00,0.00,N,2,6, 20250418,1168,1151,1193,1145,455317,529618060,00,0.00,N,2,12, 20250417,1156,1181,1190,1147,589535,682556783,00,0.00,N,5,-20, 20250416,1176,1229,1236,1175,384406,460488734,00,0.00,N,5,-52, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index fb80751fead9..5ee7f88a3e81 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 +20250421,20800,19630,21550,19510,360170,7520680795,00,0.00,N,2,1170, 20250418,19630,19970,19970,19480,20113,393604830,00,0.00,N,5,-340, 20250417,19970,19700,19990,19700,14782,293986340,00,0.00,N,2,270, 20250416,19700,19800,19950,19650,19890,392741640,00,0.00,N,5,-160, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 5ebadb9838d5..d8394f63293d 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 +20250421,2045,2030,2045,2000,23364,47332043,00,0.00,N,2,20, 20250418,2025,2015,2045,1998,33459,67569469,00,0.00,N,2,20, 20250417,2005,1982,2030,1965,24296,48679254,00,0.00,N,2,7, 20250416,1998,2010,2035,1992,27589,55349928,00,0.00,N,3,0, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 3045031662a5..13c222a5dd58 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 +20250421,1748,1710,1754,1700,109254,189396307,00,0.00,N,2,48, 20250418,1700,1666,1703,1648,65725,110446316,00,0.00,N,2,34, 20250417,1666,1668,1670,1637,74686,123492237,00,0.00,N,3,0, 20250416,1666,1661,1668,1653,35979,59796829,00,0.00,N,2,6, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 2517eecee069..f5f5288085a1 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 +20250421,5530,5440,5980,5380,2922303,16637866200,00,0.00,N,2,60, 20250418,5470,5580,5590,5340,922431,5020007660,00,0.00,N,5,-180, 20250417,5650,5290,5900,5280,4268922,23905954090,00,0.00,N,2,400, 20250416,5250,5250,5360,5220,197681,1046539725,00,0.00,N,5,-40, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index ba3b175e0c16..51546da040d7 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 +20250421,851,859,880,846,1271372,1090818422,00,0.00,N,5,-7, 20250418,858,831,891,810,2172891,1856727753,00,0.00,N,2,26, 20250417,832,810,847,808,1449553,1198813952,00,0.00,N,2,14, 20250416,818,820,849,776,2462062,1996776460,00,0.00,N,5,-8, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index c4e77a4011fa..d41d7947cfea 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 +20250421,24550,24750,24800,23700,428341,10369000675,00,0.00,N,5,-100, 20250418,24650,25250,25250,24000,459767,11248930200,00,0.00,N,5,-300, 20250417,24950,25150,25400,24400,647906,16087472675,00,0.00,N,5,-350, 20250416,25300,26000,26250,24850,550607,14113658300,00,0.00,N,5,-900, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 335a2c5504b8..bec994131eb0 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 +20250421,4180,4165,4185,4140,14653,61160145,00,0.00,N,2,15, 20250418,4165,4130,4165,4095,13948,57704991,00,0.00,N,2,40, 20250417,4125,4100,4145,4070,29765,122256212,00,0.00,N,2,25, 20250416,4100,4165,4165,4050,37465,153148641,00,0.00,N,5,-75, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 70f83a77c573..b90cd3965456 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 +20250421,1499,1492,1520,1482,181341,271115324,00,0.00,N,2,7, 20250418,1492,1458,1503,1455,118465,175577722,00,0.00,N,2,37, 20250417,1455,1440,1466,1440,99807,145035706,00,0.00,N,2,14, 20250416,1441,1486,1486,1441,193643,281123728,00,0.00,N,5,-33, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 8b259b2c69bb..889633f1638d 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 +20250421,3465,3420,3470,3380,25619,87703390,00,0.00,N,2,15, 20250418,3450,3470,3485,3335,28159,96246560,00,0.00,N,5,-25, 20250417,3475,3450,3515,3425,16774,58070640,00,0.00,N,2,5, 20250416,3470,3490,3490,3420,18410,63555705,00,0.00,N,5,-20, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 4f84aaa9f4e8..c2ae7ac434aa 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 +20250421,6810,6870,7040,6780,38595,265019865,00,0.00,N,5,-90, 20250418,6900,6740,6900,6690,35201,238552720,00,0.00,N,2,80, 20250417,6820,6690,6880,6600,55097,374741670,00,0.00,N,2,20, 20250416,6800,6940,6980,6800,48833,335515750,00,0.00,N,5,-240, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 584527846120..44cb89551962 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 +20250421,110600,109500,110700,109300,171700,18883714350,00,0.00,N,2,1000, 20250418,109600,109500,110700,109200,101635,11145264950,00,0.00,N,5,-400, 20250417,110000,110200,110600,108500,240698,26457805650,00,0.00,N,2,600, 20250416,109400,107800,110400,107500,348897,38179076700,00,0.00,N,2,1600, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index 94014513d15b..4f97e1648170 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 +20250421,5120,5180,5180,5040,28451,144824080,00,0.00,N,5,-60, 20250418,5180,5330,5330,5100,32776,169175395,00,0.00,N,5,-10, 20250417,5190,5180,5220,5040,43401,222874665,00,0.00,N,2,50, 20250416,5140,5200,5500,5100,93945,495268735,00,0.00,N,5,-60, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 93e1c0825641..2b9a01b24fd2 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 +20250421,851,871,875,840,667625,571695569,00,0.00,N,5,-30, 20250418,881,847,913,845,1591361,1402938062,00,0.00,N,2,36, 20250417,845,844,846,827,218423,182173876,00,0.00,N,3,0, 20250416,845,853,856,839,191972,162453646,00,0.00,N,5,-8, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 6aed94ceda9a..0bf021a94ecb 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 +20250421,7090,7110,7200,6980,108062,763246530,00,0.00,N,5,-110, 20250418,7200,7080,7230,7000,118769,848751375,00,0.00,N,2,160, 20250417,7040,6900,7070,6860,59443,416516085,00,0.00,N,2,140, 20250416,6900,6880,7060,6880,94489,660554610,00,0.00,N,2,20, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index a5cf4cbd4533..ad4287550744 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 +20250421,26050,26550,26600,25600,5684586,148542811825,00,0.00,N,2,100, 20250418,25950,25250,26200,25000,9342636,240276919500,00,0.00,N,2,1500, 20250417,24450,23250,24600,23250,5611133,136124075100,00,0.00,N,2,1100, 20250416,23350,24250,24250,23200,3167471,75243083750,00,0.00,N,5,-750, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 67220a67e1b5..d73ac7f4085b 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 +20250421,18430,18750,18750,18310,23847,441791635,00,0.00,N,5,-160, 20250418,18590,18450,19190,18400,76015,1428420010,00,0.00,N,2,300, 20250417,18290,18270,18340,18170,19041,347753440,00,0.00,N,5,-10, 20250416,18300,18360,18510,18160,23118,424793560,00,0.00,N,3,0, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index c1e366355446..30e57beaa8b5 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 +20250421,8190,8210,8240,8140,314553,2572976140,00,0.00,N,2,30, 20250418,8160,8080,8190,8000,298725,2424879205,00,0.00,N,2,100, 20250417,8060,8020,8090,7980,392822,3158126725,00,0.00,N,2,20, 20250416,8040,8200,8200,8020,588189,4750945815,00,0.00,N,5,-140, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 3d4e1c466e65..bcca0276cb3f 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 +20250421,12260,12230,12390,12100,303330,3714023810,00,0.00,N,2,120, 20250418,12140,12200,12320,12080,301656,3681139080,00,0.00,N,5,-40, 20250417,12180,12140,12410,11940,468739,5732097405,00,0.00,N,2,150, 20250416,12030,11990,12200,11950,368285,4450992495,00,0.00,N,2,30, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 812af5d52c92..6305487d5741 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 +20250421,10890,10850,10930,10810,24260,263738865,00,0.00,N,2,90, 20250418,10800,10900,10940,10800,13235,143420690,00,0.00,N,5,-30, 20250417,10830,10930,10940,10790,16983,184047640,00,0.00,N,5,-60, 20250416,10890,10900,10960,10820,38036,414688960,00,0.00,N,2,30, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index c2195ccb512c..f1f8767afb62 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 +20250421,24450,24400,24500,24400,713,17423450,00,0.00,N,2,100, 20250418,24350,24450,24500,24300,6867,167036975,00,0.00,N,5,-100, 20250417,24450,24400,24700,24350,528,12927200,00,0.00,N,2,50, 20250416,24400,24600,24600,24300,500,12202350,00,0.00,N,5,-100, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 7c1077a56d74..8799da0de0f4 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 +20250421,127300,124700,127800,124700,86400,10943851900,00,0.00,N,2,2100, 20250418,125200,121000,126500,120700,92631,11539838950,00,0.00,N,2,4600, 20250417,120600,120200,121400,120100,86324,10413546450,00,0.00,N,2,100, 20250416,120500,122500,122500,120200,91346,11060795650,00,0.00,N,5,-2400, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index a953142b5e69..b1b1251a620d 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 +20250421,6300,6170,6310,6080,35404,218370980,00,0.00,N,2,140, 20250418,6160,6150,6170,6080,8972,54850335,00,0.00,N,2,20, 20250417,6140,6120,6170,6060,10807,66014630,00,0.00,N,2,20, 20250416,6120,6160,6250,6020,25003,152782550,00,0.00,N,5,-40, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index d9a9a31608ae..64f8ee3e842d 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 +20250421,1009,1001,1011,997,428617,430917728,00,0.00,N,2,6, 20250418,1003,1001,1004,998,190803,191099707,00,0.00,N,2,2, 20250417,1001,997,1001,997,86129,86084303,00,0.00,N,2,2, 20250416,999,1000,1003,997,96851,96857217,00,0.00,N,5,-2, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 08b0ab53ef65..de5462fef44e 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 +20250421,1059,1050,1130,1027,244619,265223100,00,0.00,N,2,32, 20250418,1027,1022,1039,1015,16661,17038116,00,0.00,N,2,5, 20250417,1022,1020,1025,1007,32395,33083152,00,0.00,N,2,17, 20250416,1005,1018,1022,1001,18593,18800081,00,0.00,N,5,-13, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 0d4e7b0d74cf..26a684e946e8 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 +20250421,88400,88400,88800,88300,1843,163267700,00,0.00,N,3,0, 20250418,88400,88800,88800,87800,1243,109620150,00,0.00,N,2,300, 20250417,88100,87900,88200,87500,471,41336350,00,0.00,N,2,200, 20250416,87900,87900,88800,87900,1315,116116600,00,0.00,N,3,0, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index cc3c14513bca..b9efb826934e 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 +20250421,7010,6980,7050,6960,13977,97796275,00,0.00,N,2,30, 20250418,6980,6950,6990,6820,37568,259122820,00,0.00,N,2,120, 20250417,6860,6820,6890,6820,9980,68294325,00,0.00,N,2,40, 20250416,6820,6900,6900,6820,8189,56037080,00,0.00,N,5,-70, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index f35ca9b6b9e6..5bd3373d8b76 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 +20250421,13500,13380,13590,13350,30723,413507780,00,0.00,N,2,120, 20250418,13380,13260,13390,13100,37831,502446490,00,0.00,N,5,-70, 20250417,13450,13380,13500,13280,26919,360529700,00,0.00,N,2,80, 20250416,13370,13470,13550,13290,27504,369627250,00,0.00,N,5,-90, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index bf5fa480f47b..e9aea17f7124 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 +20250421,14180,14270,14280,14000,36989,520757980,00,0.00,N,5,-60, 20250418,14240,14070,14240,14000,41893,590823240,00,0.00,N,2,50, 20250417,14190,13870,14200,13560,43290,601656060,00,0.00,N,2,470, 20250416,13720,14180,14280,13200,83105,1151827270,00,0.00,N,5,-460, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index ad3afdef7bb2..bf0380c35c60 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 +20250421,6400,5770,7000,5250,10305414,65528730295,00,0.00,N,2,390, 20250418,6010,5100,6110,5000,6365526,36424651335,00,0.00,N,2,1095, 20250417,4915,6660,7320,4830,4210861,22863773052,00,0.00,N,5,-1695, 20250416,6610,7000,7000,6560,351812,2354511415,00,0.00,N,5,-430, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 077412fd0824..9a45f08f77e1 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 +20250421,15740,15690,15790,15620,197065,3097333254,00,0.00,N,2,80, 20250418,15660,15460,15860,15450,277983,4348792145,00,0.00,N,2,210, 20250417,15450,15580,15590,15450,184106,2853131090,00,0.00,N,5,-50, 20250416,15500,15520,15640,15460,242001,3762244835,00,0.00,N,5,-60, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index c1278f09b687..a1a069dbdace 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 +20250421,407,412,422,406,163198,67530548,00,0.00,N,5,-1, 20250418,408,401,412,401,49103,19892111,00,0.00,N,2,7, 20250417,401,404,410,399,68624,27613516,00,0.00,N,5,-3, 20250416,404,417,417,402,122404,49987461,00,0.00,N,5,-9, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 6a1d98c3f880..a140a5788876 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 +20250421,187500,189100,190800,187200,246628,46513745900,00,0.00,N,3,0, 20250418,187500,184700,187900,184000,287707,53601829450,00,0.00,N,2,3900, 20250417,183600,184800,185400,182100,237641,43622942350,00,0.00,N,5,-800, 20250416,184400,183900,186300,183000,427131,79071656250,00,0.00,N,2,500, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index df9e6bf43211..8757a663ea35 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 +20250421,2130,2130,2155,2105,73992,157692445,00,0.00,N,3,0, 20250418,2130,2130,2150,2060,68262,143726437,00,0.00,N,5,-20, 20250417,2150,2145,2190,2115,85246,182938748,00,0.00,N,5,-5, 20250416,2155,2100,2185,2095,114796,245232706,00,0.00,N,2,55, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index eeb1653add76..70f9835169f6 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 +20250421,12020,12030,12130,11950,39847,478916555,00,0.00,N,5,-30, 20250418,12050,12070,12090,11890,32247,386439730,00,0.00,N,5,-50, 20250417,12100,11890,12150,11890,30022,360535025,00,0.00,N,2,110, 20250416,11990,12070,12340,11940,46751,565171340,00,0.00,N,5,-190, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index e0b7fc017b64..86f67ba8c021 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 +20250421,8690,8560,8710,8560,43068,373226435,00,0.00,N,2,70, 20250418,8620,8410,8620,8400,61648,525540290,00,0.00,N,2,140, 20250417,8480,8410,8480,8330,23279,196283555,00,0.00,N,2,80, 20250416,8400,8370,8450,8300,33993,283923535,00,0.00,N,5,-50, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 37e4559605c3..c236d5b9e271 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 +20250421,3910,3895,3945,3880,32938,128800920,00,0.00,N,2,10, 20250418,3900,3890,3920,3830,51608,199564725,00,0.00,N,2,20, 20250417,3880,3875,3905,3865,27573,106976190,00,0.00,N,5,-5, 20250416,3885,3955,4000,3850,127070,500262343,00,0.00,N,5,-25, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 3dc1b688a72c..74ac680c62d7 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 +20250421,412,411,412,407,112369,45985940,00,0.00,N,2,1, 20250418,411,413,414,409,74860,30755008,00,0.00,N,5,-2, 20250417,413,412,414,409,89690,36903952,00,0.00,N,2,3, 20250416,410,410,415,405,105730,43298383,00,0.00,N,3,0, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index aea85c3ea7ad..3c8c2016d7ca 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 +20250421,38900,39250,39350,38750,464726,18133497500,00,0.00,N,5,-100, 20250418,39000,38300,39150,38100,841087,32693089775,00,0.00,N,2,800, 20250417,38200,37800,38400,37800,845939,32250720975,00,0.00,N,2,450, 20250416,37750,38900,38950,37600,1386130,52804955150,00,0.00,N,5,-1100, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 71602a57bafc..ee4ad12b2843 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 +20250421,55500,55800,56700,55100,44075,2450270600,00,0.00,N,5,-800, 20250418,56300,57100,58500,55600,85431,4831024350,00,0.00,N,5,-700, 20250417,57000,55500,57600,55000,90785,5150282650,00,0.00,N,2,1900, 20250416,55100,56100,56600,55000,50522,2806887300,00,0.00,N,5,-1500, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 873cdda604a4..4cdebe15f39c 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 +20250421,3165,3140,3170,3130,147222,463232640,00,0.00,N,3,0, 20250418,3165,3140,3170,3125,101903,320851539,00,0.00,N,2,25, 20250417,3140,3120,3155,3115,149805,469621959,00,0.00,N,2,25, 20250416,3115,3130,3165,3105,118984,372782841,00,0.00,N,5,-5, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index a0b92a146b45..a1f05cd00390 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 +20250421,1740,1723,1746,1704,877197,1519796640,00,0.00,N,2,41, 20250418,1699,1650,1699,1641,607913,1020320386,00,0.00,N,2,47, 20250417,1652,1620,1652,1599,348430,568999511,00,0.00,N,2,27, 20250416,1625,1641,1675,1622,299612,494720851,00,0.00,N,5,-16, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index d62ff93d1d80..935ebe517a3a 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 +20250421,62500,64100,64200,62200,257422,16190714202,00,0.00,N,5,-800, 20250418,63300,61900,63600,61600,400706,25215590200,00,0.00,N,2,1800, 20250417,61500,60200,61500,59500,192961,11692893600,00,0.00,N,2,1700, 20250416,59800,61500,63200,59400,404989,24775089300,00,0.00,N,5,-1900, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 447863bac6fe..e0e9d25b3894 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 +20250421,2650,2545,2650,2545,67241,176428045,00,0.00,N,2,75, 20250418,2575,2560,2580,2515,33840,86085295,00,0.00,N,2,20, 20250417,2555,2545,2560,2480,62794,158064062,00,0.00,N,2,35, 20250416,2520,2585,2585,2515,67259,170280350,00,0.00,N,5,-40, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 9e8e8dd8a7ea..814aef7823a2 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 +20250421,4875,4985,4985,4835,27836,135789265,00,0.00,N,5,-50, 20250418,4925,4880,4930,4855,15945,77949374,00,0.00,N,3,0, 20250417,4925,4900,4930,4815,26235,127614150,00,0.00,N,2,15, 20250416,4910,4955,4990,4790,24235,117570770,00,0.00,N,5,-45, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 984a4ee666ee..a5a6a22abdd1 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 +20250421,3905,3885,3910,3855,33625,130975085,00,0.00,N,2,20, 20250418,3885,3860,3900,3840,54176,210533924,00,0.00,N,2,25, 20250417,3860,3800,3870,3715,60119,229810980,00,0.00,N,2,100, 20250416,3760,3790,3805,3735,20802,78356915,00,0.00,N,5,-30, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index bca5046f9e97..bee3aa66ac67 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 +20250421,692,683,695,678,356073,245399613,00,0.00,N,2,5, 20250418,687,686,687,661,476657,322224429,00,0.00,N,2,4, 20250417,683,678,692,668,466612,317121896,00,0.00,N,2,5, 20250416,678,673,705,670,1400724,964228283,00,0.00,N,2,10, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 9b5955faf7a3..95b8e4bd7395 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 +20250421,2510,2465,2510,2395,404390,994776796,00,0.00,N,2,115, 20250418,2395,2375,2455,2350,485297,1167656192,00,0.00,N,2,5, 20250417,2390,2370,2400,2350,264440,628828018,00,0.00,N,2,5, 20250416,2385,2375,2430,2335,376221,893797597,00,0.00,N,2,15, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 1df41484d98b..c13cf9a5abf6 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 +20250421,920,943,943,920,60379,56137213,00,0.00,N,5,-23, 20250418,943,915,950,915,30855,28841310,00,0.00,N,2,30, 20250417,913,950,969,913,155014,145271098,00,0.00,N,5,-44, 20250416,957,955,975,930,115485,109069294,00,0.00,N,5,-3, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 595c67c5e268..83102c99c90d 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,577,577,577,577,0,0,00,0.00,Y,3,0, +20250421,577,577,577,577,0,0,00,0.00,Y,3,0, +20250418,577,577,577,577,0,0,00,0.00,Y,0,0, 20250417,577,577,577,577,0,0,00,0.00,Y,0,0, -20250416,577,577,577,577,0,0,00,0.00,Y,0,0, -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, +20250416,577,577,577,577,0,0,00,0.00,N,0,0, +20250415,577,577,577,577,0,0,00,0.00,N,0,0, +20250414,577,577,577,577,0,0,00,0.00,N,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, 20250409,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 2cdc0b274ae9..0d02e50f585c 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 +20250421,25500,25550,25650,25450,2451,62604625,00,0.00,N,5,-50, 20250418,25550,25350,25550,25350,5169,131533350,00,0.00,N,2,200, 20250417,25350,25350,25550,25200,4565,115450200,00,0.00,N,2,150, 20250416,25200,25350,25500,25150,2720,68924000,00,0.00,N,5,-300, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 449ff90f7683..53418a8ee2cf 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 +20250421,5790,5840,5930,5780,62275,363538625,00,0.00,N,5,-20, 20250418,5810,5850,5870,5730,58694,338373455,00,0.00,N,5,-40, 20250417,5850,5730,5850,5730,51557,299550230,00,0.00,N,2,80, 20250416,5770,5900,5900,5760,68904,400877945,00,0.00,N,5,-160, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index b351efc02471..3483a4b44e48 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 +20250421,13200,13770,13770,13200,9725,129213650,00,0.00,N,5,-210, 20250418,13410,12910,13650,12830,25500,337045500,00,0.00,N,2,480, 20250417,12930,13100,13120,12880,11998,155983390,00,0.00,N,5,-70, 20250416,13000,12890,13340,12890,9532,124178675,00,0.00,N,2,20, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 6d496280e13e..d88ebaee6b98 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 +20250421,8450,8440,8540,8400,29457,249155495,00,0.00,N,2,10, 20250418,8440,8450,8640,8230,69602,586827810,00,0.00,N,2,140, 20250417,8300,8010,8380,8010,35598,294062015,00,0.00,N,2,240, 20250416,8060,8270,8330,7900,31014,253910780,00,0.00,N,5,-130, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 07eb61ba22ac..835379b5a3a8 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 +20250421,37200,36600,37600,36400,414238,15403194736,00,0.00,N,2,800, 20250418,36400,36450,36550,35900,164535,5964395000,00,0.00,N,2,100, 20250417,36300,35900,36450,35850,208999,7562254050,00,0.00,N,2,400, 20250416,35900,36850,36850,35750,262657,9510440575,00,0.00,N,5,-750, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 974aad7e935c..1096cc18f4d7 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 +20250421,8470,8490,8540,8430,2552,21594045,00,0.00,N,3,0, 20250418,8470,8400,8540,8320,4760,40232805,00,0.00,N,5,-10, 20250417,8480,8680,8680,8430,4466,38002030,00,0.00,N,2,30, 20250416,8450,8580,8650,8450,6695,56987790,00,0.00,N,5,-130, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 14fdcaea5c04..48018b632266 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 +20250421,31100,31850,32050,31100,7118,223713950,00,0.00,N,5,-700, 20250418,31800,31450,32000,31100,8677,274085225,00,0.00,N,2,400, 20250417,31400,31150,31600,31050,5788,181339250,00,0.00,N,5,-50, 20250416,31450,32000,32050,31350,6531,207058750,00,0.00,N,5,-550, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 07cc056f38be..b02991eef22d 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 +20250421,2895,2865,2960,2865,221826,645412746,00,0.00,N,2,5, 20250418,2890,2865,2895,2830,210752,601995818,00,0.00,N,3,0, 20250417,2890,2810,2890,2810,210999,603191690,00,0.00,N,2,60, 20250416,2830,2895,2905,2820,209677,599695082,00,0.00,N,5,-90, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 7c19048f019f..ca732c035d63 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 +20250421,12130,11960,12130,11860,18448,222012475,00,0.00,N,2,280, 20250418,11850,11910,11970,11740,4906,58123395,00,0.00,N,5,-30, 20250417,11880,11750,11880,11660,10888,127882365,00,0.00,N,2,130, 20250416,11750,11730,12000,11730,19854,235240340,00,0.00,N,5,-70, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 3cdca679c86c..d1aa4321cd8a 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 +20250421,136400,138500,138500,135200,74684,10179335000,00,0.00,N,5,-2100, 20250418,138500,139900,139900,137200,81460,11247910800,00,0.00,N,5,-1300, 20250417,139800,138300,140300,137500,99816,13902787600,00,0.00,N,2,2000, 20250416,137800,142600,142600,136900,121810,16939527800,00,0.00,N,5,-4800, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 827be2fb233c..ca0148999565 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 +20250421,2115,2040,2120,2040,25524,53434095,00,0.00,N,2,60, 20250418,2055,2000,2075,1995,35332,71717555,00,0.00,N,2,55, 20250417,2000,2035,2035,1991,47830,95743434,00,0.00,N,5,-15, 20250416,2015,2010,2015,1986,69518,139213172,00,0.00,N,2,5, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index deee82f1e35b..de8dcf0bb136 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 +20250421,3780,3990,3990,3780,680579,2637398419,00,0.00,N,5,-190, 20250418,3970,3905,4000,3885,1289256,5129192264,00,0.00,N,2,60, 20250417,3910,3855,3940,3815,695390,2719535347,00,0.00,N,2,20, 20250416,3890,3930,4025,3885,1099741,4341033254,00,0.00,N,5,-30, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 1100f01eec8f..a59d6008d1a8 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,527,527,527,527,0,0,00,0.00,Y,3,0, +20250421,527,527,527,527,0,0,00,0.00,Y,3,0, +20250418,527,527,527,527,0,0,00,0.00,Y,0,0, 20250417,527,527,527,527,0,0,00,0.00,Y,0,0, -20250416,527,527,527,527,0,0,00,0.00,Y,0,0, -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, +20250416,527,527,527,527,0,0,00,0.00,N,0,0, +20250415,527,527,527,527,0,0,00,0.00,N,0,0, +20250414,527,527,527,527,0,0,00,0.00,N,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, 20250409,502,530,530,495,667762,335654151,00,0.00,N,5,-24, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 183c664af164..3c80916200a2 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 +20250421,5150,5180,5200,5120,34320,176612235,00,0.00,N,3,0, 20250418,5150,5140,5160,5110,15805,81306120,00,0.00,N,2,10, 20250417,5140,5050,5140,5020,16287,83162260,00,0.00,N,2,80, 20250416,5060,5120,5170,5060,25826,132204170,00,0.00,N,5,-60, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index a2c46ea498f8..9964b31ce673 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 +20250421,6360,6350,6380,6300,5636,35668140,00,0.00,N,2,30, 20250418,6330,6330,6350,6280,17982,113535535,00,0.00,N,3,0, 20250417,6330,6350,6350,6220,12769,80135430,00,0.00,N,3,0, 20250416,6330,6330,6350,6270,9643,60793710,00,0.00,N,5,-10, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 33c691ffedc3..256e0f353c11 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250421,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250418,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250417,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250416,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -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, +20250416,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250415,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250414,2885,2885,2885,2885,0,0,00,0.00,N,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, 20250409,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 5a79d9e3c643..ac2451ee69ad 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 +20250421,1297,1265,1297,1264,52048,66239919,00,0.00,N,2,28, 20250418,1269,1290,1290,1248,54733,69113660,00,0.00,N,5,-13, 20250417,1282,1285,1319,1266,15883,20303978,00,0.00,N,5,-4, 20250416,1286,1330,1330,1256,59385,75433666,00,0.00,N,5,-17, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 29b9b58b1915..51ae91ed0a96 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 +20250421,18500,17970,18600,17970,6753,124833120,00,0.00,N,2,340, 20250418,18160,18010,18190,18010,1801,32686835,00,0.00,N,5,-30, 20250417,18190,17930,18220,17930,3958,71639060,00,0.00,N,2,260, 20250416,17930,17920,18100,17860,2184,39330940,00,0.00,N,5,-130, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 0cc687916817..d6f6efa79642 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 +20250421,18330,18160,18870,18160,46819,863558635,00,0.00,N,2,10, 20250418,18320,18130,18380,17860,39712,719906800,00,0.00,N,3,0, 20250417,18320,17910,18330,17500,48195,873919035,00,0.00,N,2,190, 20250416,18130,18510,18720,18010,68007,1244479760,00,0.00,N,5,-770, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 4983b720feb4..09c7639b6c5c 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 +20250421,30600,30350,30900,30100,30419,927238700,00,0.00,N,2,100, 20250418,30500,30600,30850,30050,37384,1139923150,00,0.00,N,5,-200, 20250417,30700,30000,30850,29850,37785,1150800350,00,0.00,N,2,450, 20250416,30250,30000,30650,29450,79490,2396002825,00,0.00,N,2,1050, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 51ac26021c6b..2957e9e67e66 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 +20250421,8640,8800,8890,8620,74293,646290090,00,0.00,N,5,-90, 20250418,8730,8780,8800,8650,91150,795723275,00,0.00,N,2,80, 20250417,8650,8510,8690,8510,30923,266714035,00,0.00,N,2,100, 20250416,8550,8690,8740,8510,92781,800808760,00,0.00,N,5,-150, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 3c512c5973b7..8f6b157fd642 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 +20250421,35950,34650,36700,34500,606144,21852770075,00,0.00,N,2,950, 20250418,35000,34450,35050,34100,269882,9313173675,00,0.00,N,2,200, 20250417,34800,33600,34850,33600,368449,12675930575,00,0.00,N,2,700, 20250416,34100,35450,35450,34050,600026,20728238250,00,0.00,N,5,-1950, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 902bde58e2bd..df98407c586f 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 +20250421,2140,2155,2170,2125,42279,90689707,00,0.00,N,5,-20, 20250418,2160,2145,2165,2120,51519,110695070,00,0.00,N,2,15, 20250417,2145,2130,2155,2130,27605,59132430,00,0.00,N,2,15, 20250416,2130,2185,2200,2130,49886,107723575,00,0.00,N,5,-35, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index ad16239d004c..20472ee4660f 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 +20250421,6750,6810,6970,6680,95067,648396880,00,0.00,N,5,-60, 20250418,6810,6910,6920,6650,90089,608640485,00,0.00,N,5,-50, 20250417,6860,6800,6880,6690,108823,738993800,00,0.00,N,2,60, 20250416,6800,6570,6810,6480,182803,1224140950,00,0.00,N,2,250, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 63e355caf449..0dd018080c7c 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 +20250421,1636,1635,1651,1622,10807,17687541,00,0.00,N,2,6, 20250418,1630,1600,1630,1582,4054,6539149,00,0.00,N,2,30, 20250417,1600,1614,1623,1588,18026,28794495,00,0.00,N,5,-10, 20250416,1610,1619,1649,1610,16289,26353894,00,0.00,N,5,-9, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 7fce63d4b0fb..62dd97244a31 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 +20250421,5170,5350,5360,5150,593447,3097344475,00,0.00,N,5,-160, 20250418,5330,5390,5510,5270,1707119,9200893045,00,0.00,N,2,90, 20250417,5240,5100,5250,5080,1060254,5494982790,00,0.00,N,2,230, 20250416,5010,5130,5240,4990,522659,2664891799,00,0.00,N,5,-100, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index eb0d4d3669d0..735ce69bb2b6 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 +20250421,1294,1292,1298,1288,5429,7020673,00,0.00,N,2,2, 20250418,1292,1305,1305,1281,6410,8282899,00,0.00,N,5,-5, 20250417,1297,1310,1310,1280,7626,9828782,00,0.00,N,5,-3, 20250416,1300,1320,1338,1300,6552,8656599,00,0.00,N,5,-16, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index e6e632fa22c6..7e9c3fd63534 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 +20250421,4095,4055,4125,4040,24665,100868949,00,0.00,N,2,15, 20250418,4080,4070,4085,4030,8609,34968990,00,0.00,N,2,10, 20250417,4070,4045,4075,4025,12217,49550832,00,0.00,N,2,25, 20250416,4045,4030,4065,4030,10211,41248800,00,0.00,N,5,-25, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index bebaba0cca74..7f225122bf56 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 +20250421,6570,6540,6650,6490,33715,221397915,00,0.00,N,5,-20, 20250418,6590,6770,6770,6570,42262,279805430,00,0.00,N,5,-170, 20250417,6760,6780,6790,6570,56294,376964365,00,0.00,N,2,190, 20250416,6570,6420,6700,6340,58249,382036920,00,0.00,N,2,150, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 5302c6bf02f3..e9e5108e60d0 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 +20250421,1050,1053,1062,1049,35119,37031399,00,0.00,N,5,-3, 20250418,1053,1050,1057,1041,33227,34895040,00,0.00,N,2,4, 20250417,1049,1055,1057,1040,19694,20619151,00,0.00,N,5,-6, 20250416,1055,1051,1059,1042,24670,25989147,00,0.00,N,2,4, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index bd6edf172f8e..e534e07970ac 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 +20250421,5590,5450,5770,5420,1584683,8903402975,00,0.00,N,2,90, 20250418,5500,5060,5980,5010,4431538,24711374070,00,0.00,N,2,440, 20250417,5060,5040,5080,4995,40967,206241710,00,0.00,N,2,20, 20250416,5040,5030,5100,5000,80448,406449470,00,0.00,N,3,0, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 487a007ff419..98cd665d30e4 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 +20250421,9730,9750,9850,9650,44235,430590505,00,0.00,N,5,-20, 20250418,9750,9550,9750,9490,35407,340118115,00,0.00,N,2,200, 20250417,9550,9450,9560,9450,47133,448634260,00,0.00,N,2,100, 20250416,9450,9530,9630,9400,69053,658587220,00,0.00,N,5,-50, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index f991c42df4cb..22af44a4deec 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 +20250421,2340,2285,2345,2285,36787,85656834,00,0.00,N,2,30, 20250418,2310,2305,2335,2290,34832,80673363,00,0.00,N,2,5, 20250417,2305,2250,2315,2250,85012,194875379,00,0.00,N,2,45, 20250416,2260,2280,2285,2250,25739,58297233,00,0.00,N,5,-20, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index e4f09b2b1e94..ed208b64d7ff 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 +20250421,27600,27300,27650,27200,12674,347831525,00,0.00,N,2,300, 20250418,27300,27000,27350,26900,15801,429044425,00,0.00,N,2,400, 20250417,26900,26900,27000,26800,3986,107090300,00,0.00,N,3,0, 20250416,26900,26900,27050,26800,5166,139105175,00,0.00,N,3,0, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 0da6b7f41829..dcdd2cfaa0c0 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 +20250421,1600,1611,1611,1580,6842,10936067,00,0.00,N,5,-11, 20250418,1611,1616,1616,1571,20889,33591502,00,0.00,N,2,12, 20250417,1599,1565,1601,1562,32818,52336277,00,0.00,N,2,21, 20250416,1578,1587,1587,1530,28275,43793401,00,0.00,N,5,-2, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 3eae99bdee6b..6b9e06191e2b 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 +20250421,1103,1093,1116,1085,980529,1084092182,00,0.00,N,2,10, 20250418,1093,1079,1093,1068,759847,823731814,00,0.00,N,2,5, 20250417,1088,1147,1147,1079,2245547,2476625075,00,0.00,N,5,-25, 20250416,1113,1104,1128,1099,2286658,2552630043,00,0.00,N,2,10, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index f7a226aa6a20..51af26d7d3cb 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 +20250421,6100,6170,6240,6050,13116,80313580,00,0.00,N,5,-90, 20250418,6190,6180,6250,6100,10128,62511470,00,0.00,N,2,10, 20250417,6180,6160,6230,6150,18227,112738960,00,0.00,N,2,30, 20250416,6150,6170,6230,6100,13994,86088540,00,0.00,N,5,-80, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 9554d479ffef..e1d2aa752e82 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 +20250421,882,895,900,862,27989,24755217,00,0.00,N,5,-4, 20250418,886,888,909,879,73002,64762796,00,0.00,N,5,-2, 20250417,888,895,895,865,21770,19194532,00,0.00,N,5,-11, 20250416,899,902,907,879,43266,38484938,00,0.00,N,5,-3, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index d5c902163b3d..51641cdb2b31 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 +20250421,7500,7350,7990,7300,837172,6387432155,00,0.00,N,2,160, 20250418,7340,7210,7420,7000,90311,657867070,00,0.00,N,2,60, 20250417,7280,7440,7440,7100,62771,455235245,00,0.00,N,5,-100, 20250416,7380,7300,7490,7260,125961,928844535,00,0.00,N,2,70, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index f25fa1c44d2e..9fd2ebc3280d 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 +20250421,2470,2490,2560,2375,274763,683818385,00,0.00,N,5,-20, 20250418,2490,2475,2500,2400,120989,297744403,00,0.00,N,2,40, 20250417,2450,2400,2465,2400,83566,204024666,00,0.00,N,2,25, 20250416,2425,2565,2565,2425,176807,436063870,00,0.00,N,5,-95, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index f53a84d994ad..6b7633468f62 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 +20250421,16260,16340,17970,16040,93005,1550507615,00,0.00,N,2,30, 20250418,16230,16200,16280,16100,6568,106438730,00,0.00,N,2,20, 20250417,16210,16250,16300,16100,4350,70490730,00,0.00,N,2,10, 20250416,16200,16230,16450,16110,8040,131133760,00,0.00,N,5,-30, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 290a947ba75b..2f1df7011b4e 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 +20250421,9900,10000,10080,9830,130561,1295330545,00,0.00,N,5,-40, 20250418,9940,9850,9980,9770,36682,362077980,00,0.00,N,2,50, 20250417,9890,9750,9930,9750,40562,399735835,00,0.00,N,2,110, 20250416,9780,9880,9880,9700,13547,132320935,00,0.00,N,5,-30, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index eb1a4d767494..fa7ad0b945de 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 +20250421,3130,3010,3265,3010,336208,1070790245,00,0.00,N,2,120, 20250418,3010,3000,3025,2940,35080,104658481,00,0.00,N,2,25, 20250417,2985,2900,3025,2890,83192,246869305,00,0.00,N,2,55, 20250416,2930,2930,2960,2895,55220,161558130,00,0.00,N,3,0, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 930c66ac0b82..7d2afc7b4850 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 +20250421,3195,3160,3220,3145,599656,1909757948,00,0.00,N,2,100, 20250418,3095,3030,3130,3020,369684,1142255090,00,0.00,N,2,65, 20250417,3030,2985,3040,2985,48221,145678580,00,0.00,N,2,40, 20250416,2990,3000,3025,2990,71905,216402050,00,0.00,N,5,-45, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index e7d58ed4ba2f..528a94ee2811 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 +20250421,272,265,274,264,635040,170733301,00,0.00,N,2,4, 20250418,268,263,272,259,1071408,284375631,00,0.00,N,2,5, 20250417,263,266,268,260,885423,232839320,00,0.00,N,5,-5, 20250416,268,264,269,261,821906,218229918,00,0.00,N,5,-1, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 2aaca713c4e3..4e5c5e774816 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 +20250421,2095,2090,2200,2030,538164,1136439455,00,0.00,N,5,-15, 20250418,2110,2110,2125,1978,822706,1675069201,00,0.00,N,2,5, 20250417,2105,2190,2250,1965,4752871,9905111843,00,0.00,N,5,-290, 20250416,2395,2000,2425,1872,8846093,20040285612,00,0.00,N,2,475, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 7aca3619dac4..5f3fbedc9e58 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 +20250421,1014,1044,1044,977,2604978,2608248639,00,0.00,N,5,-10, 20250418,1024,957,1053,920,6847092,6880266912,00,0.00,N,2,67, 20250417,957,1022,1027,920,5312388,5161932250,00,0.00,N,5,-44, 20250416,1001,1098,1197,988,8534372,9374003597,00,0.00,N,5,-99, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 72f8483664c8..6601c03d6e8b 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 +20250421,4440,4180,4445,4140,364365,1585450063,00,0.00,N,2,250, 20250418,4190,4100,4275,4010,101229,421200698,00,0.00,N,2,80, 20250417,4110,4085,4150,4060,18671,76601587,00,0.00,N,2,15, 20250416,4095,4110,4200,4040,49822,205379755,00,0.00,N,5,-15, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 148db4160ed0..34a28f2af4c6 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 +20250421,4300,4300,4575,4255,1104740,4860615855,00,0.00,N,5,-90, 20250418,4390,4365,4415,4262,373115,1620588919,00,0.00,N,5,-50, 20250417,4440,4385,4460,4250,486126,2126518598,00,0.00,N,2,70, 20250416,4370,4510,4640,4310,1002461,4451874707,00,0.00,N,5,-230, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index bf77833aa965..51451c02b152 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 +20250421,209,215,217,209,910545,193128358,00,0.00,N,5,-6, 20250418,215,211,216,207,429449,90444916,00,0.00,N,2,5, 20250417,210,208,214,207,768025,161628304,00,0.00,N,3,0, 20250416,210,214,218,208,824867,174132684,00,0.00,N,5,-4, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index bd24277e2c6f..380d4a06109c 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 +20250421,3350,3310,3400,3310,377,1250945,00,0.00,N,2,20, 20250418,3330,3395,3420,3280,3525,11866549,00,0.00,N,2,50, 20250417,3280,3280,3380,3230,2988,9909930,00,0.00,N,5,-25, 20250416,3305,3200,3375,3200,2596,8653477,00,0.00,N,2,105, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index d5d9ce312845..59b8b450f4e9 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 +20250421,7260,7190,7310,7140,61208,443239985,00,0.00,N,2,60, 20250418,7200,7040,7240,6980,63133,449912250,00,0.00,N,2,160, 20250417,7040,6790,7190,6780,75928,533453390,00,0.00,N,2,190, 20250416,6850,6910,6910,6770,36234,247709360,00,0.00,N,5,-60, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 7704fed98b99..037297cf3731 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 +20250421,4220,4190,4245,4165,49439,207537650,00,0.00,N,2,25, 20250418,4195,4160,4205,4120,83050,346663580,00,0.00,N,2,30, 20250417,4165,4075,4170,3950,146201,593306403,00,0.00,N,2,105, 20250416,4060,4250,4285,4035,229348,947807456,00,0.00,N,5,-220, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index e33c3439d9ad..dac56bf2b568 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 +20250421,115800,114600,121100,114500,85634,10062553150,00,0.00,N,3,0, 20250418,115800,114800,116200,112800,72473,8274545300,00,0.00,N,2,1000, 20250417,114800,112900,115300,112200,90246,10297383600,00,0.00,N,2,1700, 20250416,113100,116000,116400,112800,111452,12727001000,00,0.00,N,5,-5200, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index d6a6b548a850..bf5c9b229696 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 +20250421,50700,50500,50800,50200,19301,974221050,00,0.00,N,2,500, 20250418,50200,50400,50500,49800,33764,1692056150,00,0.00,N,2,200, 20250417,50000,49750,50500,49500,34441,1721947375,00,0.00,N,2,350, 20250416,49650,50800,50800,49350,39226,1950154450,00,0.00,N,5,-100, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index f0b26ecde54e..2edda79b323e 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 +20250421,30550,30300,30750,30100,84239,2558643750,00,0.00,N,2,150, 20250418,30400,30700,30900,30200,123483,3758753850,00,0.00,N,5,-350, 20250417,30750,32800,32950,30450,270838,8442755900,00,0.00,N,5,-1800, 20250416,32550,32750,33550,31850,217896,7130070350,00,0.00,N,5,-500, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 76aabb946246..55fb3a7b8c0e 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 +20250421,7510,8200,8970,7300,22117671,177817056235,00,0.00,N,5,-1200, 20250418,8710,7200,8710,7080,20593975,166213761625,00,0.00,N,1,2010, 20250417,6700,7070,7080,6410,4058805,27397408685,00,0.00,N,5,-370, 20250416,7070,7270,7480,7030,4930930,35721417965,00,0.00,N,2,70, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index b76fe5417602..760333bd66f5 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 +20250421,6830,6820,6950,6740,35192,240722320,00,0.00,N,5,-30, 20250418,6860,6820,6870,6640,27061,182960445,00,0.00,N,3,0, 20250417,6860,6450,6860,6420,63347,427112100,00,0.00,N,2,370, 20250416,6490,6620,6640,6450,42884,280862645,00,0.00,N,5,-140, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index e062d5099aed..ff136d46c7bf 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 +20250421,1554,1588,1609,1540,36431,56403744,00,0.00,N,5,-26, 20250418,1580,1560,1610,1560,4649,7374473,00,0.00,N,2,20, 20250417,1560,1543,1565,1529,33006,51215872,00,0.00,N,2,17, 20250416,1543,1550,1635,1530,14750,22929476,00,0.00,N,2,5, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 66283d49a072..3fecfc4adf9b 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 +20250421,5790,5810,5810,5760,14821,85545010,00,0.00,N,5,-20, 20250418,5810,5800,5820,5750,4285,24806220,00,0.00,N,2,10, 20250417,5800,5840,5870,5750,4913,28435950,00,0.00,N,3,0, 20250416,5800,5800,5920,5750,3737,21626285,00,0.00,N,3,0, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index a824c611f70b..1b99a26f8251 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 +20250421,2625,2660,2695,2595,193833,510803263,00,0.00,N,5,-35, 20250418,2660,2510,2685,2510,306479,805033571,00,0.00,N,2,150, 20250417,2510,2530,2535,2495,21089,52910200,00,0.00,N,5,-15, 20250416,2525,2530,2535,2500,30774,77226890,00,0.00,N,5,-5, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index f1189fc94bdd..e297aa67bd86 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 +20250421,19890,19770,20450,19650,59199,1181943995,00,0.00,N,2,30, 20250418,19860,19940,19990,19450,58033,1144792975,00,0.00,N,5,-30, 20250417,19890,19000,19980,18840,95926,1886549785,00,0.00,N,2,660, 20250416,19230,20000,20050,19200,149570,2934791270,00,0.00,N,5,-1120, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 515f307d946b..3642969146fc 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 +20250421,122700,119600,123000,119100,69585,8459400385,00,0.00,N,2,4400, 20250418,118300,116500,119400,116300,47436,5587688100,00,0.00,N,2,1500, 20250417,116800,116000,117000,114200,67750,7874062450,00,0.00,N,2,900, 20250416,115900,116600,117600,115200,63328,7359084650,00,0.00,N,5,-1300, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index d509005ab538..4507e93a2fb4 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 +20250421,2660,2600,2745,2600,87369,233688222,00,0.00,N,2,30, 20250418,2630,2600,2640,2585,46859,122781314,00,0.00,N,2,30, 20250417,2600,2575,2600,2550,26659,68399354,00,0.00,N,2,50, 20250416,2550,2590,2625,2550,43064,110992221,00,0.00,N,5,-70, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 7d81eb9334f3..da5f72892bc3 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 +20250421,8580,8400,8750,8120,19954,170827190,00,0.00,N,2,120, 20250418,8460,8440,8490,8360,7269,61247835,00,0.00,N,2,20, 20250417,8440,8230,8500,8230,18998,158863930,00,0.00,N,2,130, 20250416,8310,8290,8450,8250,34347,287050840,00,0.00,N,2,80, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 53a8e37ac014..db47dbaf4a75 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 +20250421,10310,10460,10770,10250,350312,3686346560,00,0.00,N,5,-70, 20250418,10380,10480,10550,10150,352777,3645123015,00,0.00,N,5,-210, 20250417,10590,10470,10850,10210,573949,6075477955,00,0.00,N,2,210, 20250416,10380,10500,11130,10380,1204227,13008439050,00,0.00,N,5,-320, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index a0740c2e2716..ade57a386b20 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 +20250421,2755,2900,2900,2730,75191,209183530,00,0.00,N,5,-75, 20250418,2830,2895,2960,2830,24578,70626920,00,0.00,N,5,-65, 20250417,2895,2845,2900,2840,17684,50697110,00,0.00,N,2,25, 20250416,2870,2895,2990,2805,29552,85945600,00,0.00,N,5,-25, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index acacc704e359..cd28d5a27734 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 +20250421,6210,6080,6490,5860,76676,461419140,00,0.00,N,2,160, 20250418,6050,5950,6050,5890,13386,80024560,00,0.00,N,2,180, 20250417,5870,5880,5930,5820,5533,32518750,00,0.00,N,5,-10, 20250416,5880,6030,6030,5820,6090,35861290,00,0.00,N,5,-80, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 4c6e9bde544f..37a858f87950 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 +20250421,18400,18490,18870,18090,88056,1618204020,00,0.00,N,5,-90, 20250418,18490,18110,18490,18000,52444,957890650,00,0.00,N,2,190, 20250417,18300,17210,18300,17210,62699,1125200690,00,0.00,N,2,900, 20250416,17400,17390,17550,17210,35553,617225260,00,0.00,N,2,30, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 70648a74a6c5..d8969775b3ea 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 +20250421,3415,3420,3450,3355,76123,260515045,00,0.00,N,5,-5, 20250418,3420,3385,3470,3320,130120,442679510,00,0.00,N,2,25, 20250417,3395,3300,3410,3260,60381,203018283,00,0.00,N,2,25, 20250416,3370,3435,3500,3370,351985,1212209770,00,0.00,N,2,30, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 60922233d030..61124db0320d 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 +20250421,2680,2645,2820,2595,4505296,12293878825,00,0.00,N,2,90, 20250418,2590,2570,2605,2520,572889,1466618194,00,0.00,N,2,30, 20250417,2560,2500,2585,2495,514741,1312232921,00,0.00,N,2,10, 20250416,2550,2745,2745,2540,1398914,3689813301,00,0.00,N,5,-50, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 512536a6b973..5acd793599db 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 +20250421,2735,2775,2820,2660,32748,89979645,00,0.00,N,5,-60, 20250418,2795,2730,2795,2670,38288,105634360,00,0.00,N,2,110, 20250417,2685,2645,2695,2625,27257,72575245,00,0.00,N,2,40, 20250416,2645,2650,2680,2605,18829,49866040,00,0.00,N,5,-5, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 0038382bba32..6820a70d4913 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 +20250421,3255,3280,3280,3230,71876,234244385,00,0.00,N,5,-10, 20250418,3265,3175,3485,3175,826947,2773835793,00,0.00,N,2,75, 20250417,3190,3165,3205,3140,50279,159669536,00,0.00,N,3,0, 20250416,3190,3175,3235,3170,93147,297820965,00,0.00,N,3,0, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index b945f555fe85..6ec34843bcfe 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 +20250421,507,523,523,495,392298,197390880,00,0.00,N,5,-4, 20250418,511,496,515,489,287668,144922586,00,0.00,N,2,19, 20250417,492,502,503,490,255924,126684962,00,0.00,N,5,-3, 20250416,495,504,516,490,297881,148738203,00,0.00,N,5,-17, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 04a53307b74f..f82f578cb8ff 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 +20250421,5770,5740,5770,5730,21568,124036625,00,0.00,N,2,30, 20250418,5740,5720,5750,5700,29102,166546635,00,0.00,N,2,20, 20250417,5720,5660,5730,5660,38468,219037750,00,0.00,N,2,80, 20250416,5640,5640,5670,5630,11345,64127800,00,0.00,N,5,-10, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 6f57fad0bbfa..016933949b73 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 +20250421,1517,1534,1534,1507,75182,113922376,00,0.00,N,5,-19, 20250418,1536,1521,1538,1519,68364,104260197,00,0.00,N,2,8, 20250417,1528,1505,1529,1500,29526,44649301,00,0.00,N,2,23, 20250416,1505,1517,1521,1497,35597,53582030,00,0.00,N,5,-12, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 2f5ad22b0fb6..daad26cef7bc 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 +20250421,4230,4180,4240,4100,23807,99815285,00,0.00,N,2,50, 20250418,4180,4155,4235,4100,26829,111077775,00,0.00,N,2,25, 20250417,4155,4000,4250,4000,13318,55203335,00,0.00,N,2,65, 20250416,4090,4170,4295,4070,31052,127502250,00,0.00,N,5,-85, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 37fc05492ff5..fde555a7d787 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 +20250421,5200,5250,5300,5120,384656,2007526065,00,0.00,N,2,20, 20250418,5180,5240,5290,5080,374898,1940157025,00,0.00,N,3,0, 20250417,5180,5080,5220,5050,254474,1314387580,00,0.00,N,2,60, 20250416,5120,5420,5420,5030,467043,2440451285,00,0.00,N,5,-160, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 7e6737addc6f..09d0bd05d95b 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 +20250421,6490,6430,6520,6390,385015,2489720770,00,0.00,N,2,100, 20250418,6390,6370,6390,6290,190336,1209813985,00,0.00,N,2,20, 20250417,6370,6240,6430,6230,211443,1338771480,00,0.00,N,2,130, 20250416,6240,6290,6350,6240,256543,1615028610,00,0.00,N,5,-100, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 274ea13254fc..7c555f7f385d 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 +20250421,8510,8620,8650,8400,147705,1259473160,00,0.00,N,5,-20, 20250418,8530,8630,8640,8370,237558,2017925315,00,0.00,N,2,150, 20250417,8380,8320,8420,8260,261394,2180779105,00,0.00,N,5,-120, 20250416,8500,8100,9660,8000,2626393,23497704490,00,0.00,N,2,300, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index d85eed4b10e3..96857c5c0491 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 +20250421,3575,3640,3675,3565,239824,871016654,00,0.00,N,5,-10, 20250418,3585,3560,3600,3510,99780,356221579,00,0.00,N,2,50, 20250417,3535,3505,3540,3440,61225,214135455,00,0.00,N,2,25, 20250416,3510,3560,3580,3475,124116,437076740,00,0.00,N,5,-50, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 7ed003e8442c..25890df38c5c 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 +20250421,113500,116400,117500,111600,112678,12839965753,00,0.00,N,5,-2800, 20250418,116300,114000,118500,113900,153076,17767843700,00,0.00,N,2,1800, 20250417,114500,108300,115500,107000,281704,31605769650,00,0.00,N,2,7700, 20250416,106800,105700,110300,104900,187413,20246896650,00,0.00,N,2,1100, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 41de726e371c..8f9eed9c0c2d 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 +20250421,6470,6430,6500,6410,3348,21591420,00,0.00,N,2,40, 20250418,6430,6350,6470,6350,3147,20186320,00,0.00,N,2,30, 20250417,6400,6280,6480,6200,3161,19876250,00,0.00,N,2,150, 20250416,6250,6450,6450,6180,19434,121523420,00,0.00,N,5,-90, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index c92ddde6f329..cb28c62491df 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,789,789,789,789,0,0,00,0.00,Y,3,0, +20250421,789,789,789,789,0,0,00,0.00,Y,3,0, +20250418,789,789,789,789,0,0,00,0.00,Y,0,0, 20250417,789,789,789,789,0,0,00,0.00,Y,0,0, -20250416,789,789,789,789,0,0,00,0.00,Y,0,0, -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, +20250416,789,789,789,789,0,0,00,0.00,N,0,0, +20250415,789,789,789,789,0,0,00,0.00,N,0,0, +20250414,789,789,789,789,0,0,00,0.00,N,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, 20250409,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 414a0fcbc5cb..0c9594551eb1 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 +20250421,2935,2935,2950,2890,24273,70787870,00,0.00,N,5,-5, 20250418,2940,2910,2945,2905,23407,68687143,00,0.00,N,2,10, 20250417,2930,2880,2935,2880,31719,92345652,00,0.00,N,2,40, 20250416,2890,2915,2920,2885,20123,58292382,00,0.00,N,5,-25, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 690b89397e65..cd1484c12035 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 +20250421,23250,23000,23250,22900,22165,512284400,00,0.00,N,2,200, 20250418,23050,23100,23250,22800,22383,516325250,00,0.00,N,5,-50, 20250417,23100,23150,23350,22850,27943,646922400,00,0.00,N,2,250, 20250416,22850,23400,23450,22750,33294,770507475,00,0.00,N,5,-550, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 353c5b82af77..d7160b6736f3 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 +20250421,5900,5900,5930,5830,15634,91850035,00,0.00,N,2,10, 20250418,5890,5800,5900,5750,7656,44800300,00,0.00,N,2,120, 20250417,5770,5760,5860,5700,11083,64167035,00,0.00,N,2,20, 20250416,5750,5860,5880,5690,15421,89191000,00,0.00,N,5,-80, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index f4dc2e2f0e1c..2b5341bb16f7 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 +20250421,5970,6000,6030,5940,81075,485067480,00,0.00,N,5,-100, 20250418,6070,6130,6150,5930,92666,556649170,00,0.00,N,5,-40, 20250417,6110,6160,6160,5940,155685,938130555,00,0.00,N,5,-30, 20250416,6140,5960,6270,5960,504936,3105878480,00,0.00,N,2,260, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index c4928682dcf2..b944fb45bce2 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 +20250421,5430,5430,5480,5400,24657,133967505,00,0.00,N,5,-10, 20250418,5440,5390,5470,5360,31484,170661870,00,0.00,N,2,20, 20250417,5420,5310,5440,5310,31280,168123900,00,0.00,N,2,110, 20250416,5310,5360,5470,5310,46093,246375100,00,0.00,N,5,-50, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index af464f7ad191..db687ed594c7 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 +20250421,5110,5150,5200,5040,66141,338666270,00,0.00,N,2,20, 20250418,5090,5140,5140,4950,230034,1155034459,00,0.00,N,5,-50, 20250417,5140,5110,5290,5070,335232,1739837520,00,0.00,N,2,60, 20250416,5080,4810,5200,4780,408151,2048885885,00,0.00,N,2,300, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index c98da34804b2..e0fefdbf8cce 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 +20250421,57800,59500,60000,57100,124032,7240364050,00,0.00,N,5,-1200, 20250418,59000,58600,59400,57900,189802,11136471300,00,0.00,N,5,-300, 20250417,59300,55100,60200,55100,377771,22224830450,00,0.00,N,2,4200, 20250416,55100,57500,57600,55000,192702,10819145250,00,0.00,N,5,-2900, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index fa6db840357d..f80948721879 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 +20250421,252,235,255,234,779722,191750687,00,0.00,N,2,17, 20250418,235,231,236,229,153011,35602167,00,0.00,N,2,3, 20250417,232,230,240,230,290351,67830302,00,0.00,N,2,2, 20250416,230,230,234,227,180569,41531218,00,0.00,N,2,4, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index df86b214cb59..355261a6378d 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 +20250421,1446,1460,1466,1428,248586,358603595,00,0.00,N,5,-14, 20250418,1460,1456,1479,1440,87916,128014327,00,0.00,N,3,0, 20250417,1460,1460,1465,1454,122226,178166537,00,0.00,N,5,-5, 20250416,1465,1456,1465,1444,158653,230143164,00,0.00,N,2,9, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 3d8da6943289..b059ba7fedca 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 +20250421,7640,7720,7830,7520,72245,554633305,00,0.00,N,5,-40, 20250418,7680,7650,7700,7570,56349,430619830,00,0.00,N,2,60, 20250417,7620,7450,7630,7450,29790,225393100,00,0.00,N,2,150, 20250416,7470,7550,7620,7460,62071,468186430,00,0.00,N,5,-140, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index c51e52b5a6d3..9d58b05f274f 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 +20250421,19850,19720,20050,19650,5178,102754325,00,0.00,N,2,130, 20250418,19720,19650,19860,19320,4652,91299790,00,0.00,N,2,70, 20250417,19650,20000,20500,19620,20452,404717160,00,0.00,N,2,210, 20250416,19440,19160,19490,19080,13357,257664750,00,0.00,N,2,160, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index e703fca65c0f..c25b170e28eb 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 +20250421,4365,4450,4450,4365,74356,326397709,00,0.00,N,5,-55, 20250418,4420,4410,4435,4300,84015,368646852,00,0.00,N,2,10, 20250417,4410,4385,4490,4355,66127,290704547,00,0.00,N,2,30, 20250416,4380,4360,4490,4360,143601,634801984,00,0.00,N,2,15, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 058a315ae4d4..132ba20c3557 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250421,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250418,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, 20250417,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, -20250416,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, -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, +20250416,1923,1923,1923,1923,0,0,00,0.00,N,0,0, +20250415,1923,1923,1923,1923,0,0,00,0.00,N,0,0, +20250414,1923,1923,1923,1923,0,0,00,0.00,N,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, 20250409,1803,1802,1860,1790,257740,466708119,00,0.00,N,5,-47, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index e02d537a2890..4d25588a6e31 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 +20250421,7130,7160,7280,7020,4860,34571090,00,0.00,N,5,-30, 20250418,7160,7340,7350,6900,27646,194360225,00,0.00,N,5,-10, 20250417,7170,7030,7270,6800,34281,241263985,00,0.00,N,3,0, 20250416,7170,6870,7400,6800,37016,264436360,00,0.00,N,2,300, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 8f78f0a111b1..94ec223474da 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 +20250421,8160,8180,8370,7960,10721,86204865,00,0.00,N,5,-20, 20250418,8180,8210,8210,7990,8315,67052840,00,0.00,N,5,-30, 20250417,8210,8220,8310,8070,8816,71818245,00,0.00,N,5,-10, 20250416,8220,8510,8690,8020,9582,79155380,00,0.00,N,5,-290, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index a1d383e6c3bf..9affb7afa6a1 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 +20250421,77900,79200,79200,76600,1369990,106192106850,00,0.00,N,5,-500, 20250418,78400,78700,79800,76900,2214342,173039022500,00,0.00,N,2,500, 20250417,77900,77700,78600,76500,1479940,114884443600,00,0.00,N,2,600, 20250416,77300,77200,79400,76200,2023987,157319597700,00,0.00,N,5,-2100, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index ce49ed6ea31e..31400597438a 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 +20250421,8040,8080,8130,7970,478298,3839895897,00,0.00,N,2,40, 20250418,8000,8090,8110,7920,665447,5325861755,00,0.00,N,2,10, 20250417,7990,7850,8010,7800,578134,4578961670,00,0.00,N,2,140, 20250416,7850,7970,8040,7770,796807,6292781670,00,0.00,N,5,-170, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index df12112ffaa8..8972b3271cb2 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 +20250421,75100,76100,77800,73900,1486200,111722602800,00,0.00,N,2,1900, 20250418,73200,69400,73500,67200,2389382,169930565600,00,0.00,N,2,5200, 20250417,68000,63500,72300,63500,2138903,147130330100,00,0.00,N,2,3300, 20250416,64700,65900,66500,64200,669330,43717873100,00,0.00,N,5,-2900, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 3b01e49dd4d6..e8b360a439e2 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,28500,34050,38800,28250,7411567,250438710450,00,0.00,N,5,-9550, 20250418,38050,53400,56400,37300,10782678,513043394725,00,0.00,N,5,-5350, 20250417,43400,38000,43400,37000,3142574,130603838650,00,0.00,N,1,10000, 20250416,33400,25400,33400,23650,6303312,193283188450,00,0.00,N,1,7700, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index f5264bec7529..981b67d72776 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,380,380,380,380,0,0,00,0.00,Y,3,0, +20250421,380,380,380,380,0,0,00,0.00,Y,3,0, +20250418,380,380,380,380,0,0,00,0.00,Y,0,0, 20250417,380,380,380,380,0,0,00,0.00,Y,0,0, -20250416,380,380,380,380,0,0,00,0.00,Y,0,0, -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, +20250416,380,380,380,380,0,0,00,0.00,N,0,0, +20250415,380,380,380,380,0,0,00,0.00,N,0,0, +20250414,380,380,380,380,0,0,00,0.00,N,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, 20250409,380,380,380,380,0,0,00,0.00,N,0,0, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 201c08198108..93c7a4b0bbfb 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 +20250421,1300,1281,1318,1281,89761,116632504,00,0.00,N,2,19, 20250418,1281,1285,1297,1257,24239,30980856,00,0.00,N,5,-2, 20250417,1283,1283,1299,1277,15179,19495791,00,0.00,N,3,0, 20250416,1283,1302,1324,1283,31572,40801066,00,0.00,N,5,-19, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 54b6270a6d48..6bdae008b054 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 +20250421,20850,20950,20950,20700,7879,163669100,00,0.00,N,5,-250, 20250418,21100,21150,21150,20750,7966,166231875,00,0.00,N,5,-50, 20250417,21150,21150,21150,20900,6047,126992675,00,0.00,N,5,-50, 20250416,21200,21100,21350,21050,5091,107878100,00,0.00,N,2,50, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index a4cb5acd7c16..48d65a9193ce 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 +20250421,501,512,515,500,115568,58252018,00,0.00,N,5,-17, 20250418,518,517,518,511,39996,20614734,00,0.00,N,2,1, 20250417,517,513,517,510,71012,36468385,00,0.00,N,2,3, 20250416,514,511,525,510,61117,31459863,00,0.00,N,2,3, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index a7b0e006d97f..202af4742806 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,171,171,171,171,0,0,00,0.00,Y,3,0, +20250421,171,171,171,171,0,0,00,0.00,Y,3,0, +20250418,171,171,171,171,0,0,00,0.00,Y,0,0, 20250417,171,171,171,171,0,0,00,0.00,Y,0,0, -20250416,171,171,171,171,0,0,00,0.00,Y,0,0, -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, +20250416,171,171,171,171,0,0,00,0.00,N,0,0, +20250415,171,171,171,171,0,0,00,0.00,N,0,0, +20250414,171,171,171,171,0,0,00,0.00,N,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, 20250409,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 7bef67cdc98a..bdf07ec0a7ec 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 +20250421,1059,1060,1092,1055,516861,552419208,00,0.00,N,5,-5, 20250418,1064,1076,1095,1042,1221493,1301535587,00,0.00,N,5,-41, 20250417,1105,1021,1270,1012,8535553,10204043260,00,0.00,N,2,90, 20250416,1015,1030,1043,1003,58474,59370098,00,0.00,N,5,-20, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 8ffd384e617f..cca8c8f75705 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 +20250421,586,584,598,574,203106,118179572,00,0.00,N,5,-2, 20250418,588,589,609,570,223816,130648807,00,0.00,N,5,-5, 20250417,593,573,599,561,364289,212942925,00,0.00,N,2,10, 20250416,583,598,599,569,395700,228637037,00,0.00,N,5,-15, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 1c7fa8f95e8e..0d2819dee4ad 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 +20250421,1927,1939,1939,1911,17363,33453138,00,0.00,N,5,-12, 20250418,1939,1920,1939,1916,6298,12122420,00,0.00,N,3,0, 20250417,1939,1947,1965,1908,9269,17893522,00,0.00,N,5,-27, 20250416,1966,1950,1966,1891,14895,28731313,00,0.00,N,5,-5, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index cbb79525c385..860a7d81f786 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 +20250421,9930,10060,10070,9900,9167,91256685,00,0.00,N,5,-140, 20250418,10070,9890,10080,9830,18692,186017240,00,0.00,N,2,200, 20250417,9870,9800,9920,9780,9042,89176520,00,0.00,N,2,70, 20250416,9800,9950,9950,9710,21075,206575640,00,0.00,N,5,-180, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index c61b5a973d1e..befc9da507a1 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 +20250421,665,675,683,665,62523,41708504,00,0.00,N,3,0, 20250418,665,692,692,656,28482,18932372,00,0.00,N,5,-3, 20250417,668,667,669,661,10586,7023663,00,0.00,N,2,7, 20250416,661,690,690,661,42380,28482487,00,0.00,N,5,-10, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 9a18cf719c16..381cf608cb29 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 +20250421,2085,2070,2140,2055,87775,182143505,00,0.00,N,3,0, 20250418,2085,2040,2095,2025,187823,387343867,00,0.00,N,2,45, 20250417,2040,1991,2075,1991,194313,394189387,00,0.00,N,2,49, 20250416,1991,1970,2165,1949,725395,1478751706,00,0.00,N,2,20, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index ec67c9c5a51e..b4ace08d50a4 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 +20250421,4505,4385,4540,4385,49449,221665969,00,0.00,N,2,70, 20250418,4435,4350,4460,4350,22309,98335650,00,0.00,N,2,25, 20250417,4410,4315,4430,4315,17159,75287210,00,0.00,N,2,35, 20250416,4375,4325,4450,4315,38852,169507309,00,0.00,N,2,30, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index af3fbdf478e1..366ef5d72024 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 +20250421,702,710,710,681,73520,51144998,00,0.00,N,2,14, 20250418,688,690,722,677,65590,45264619,00,0.00,N,5,-6, 20250417,694,666,730,661,385086,269536560,00,0.00,N,2,31, 20250416,663,646,698,646,49427,32866860,00,0.00,N,5,-16, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 4d66d18d14dc..4d9263254055 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 +20250421,765,771,808,758,4947937,3837487905,00,0.00,N,5,-25, 20250418,790,803,839,790,7460998,6031814618,00,0.00,N,5,-21, 20250417,811,838,873,805,9684220,8049742874,00,0.00,N,5,-33, 20250416,844,917,924,827,14367442,12430207801,00,0.00,N,5,-66, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index bef0d42b9d3e..d4b9b4d7fd35 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,732,732,732,732,0,0,00,0.00,Y,3,0, +20250421,732,732,732,732,0,0,00,0.00,Y,3,0, +20250418,732,732,732,732,0,0,00,0.00,Y,0,0, 20250417,732,732,732,732,0,0,00,0.00,Y,0,0, -20250416,732,732,732,732,0,0,00,0.00,Y,0,0, -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, +20250416,732,732,732,732,0,0,00,0.00,N,0,0, +20250415,732,732,732,732,0,0,00,0.00,N,0,0, +20250414,732,732,732,732,0,0,00,0.00,N,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, 20250409,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 7ddd9af68197..50527bced779 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 +20250421,862,929,959,840,1632165,1455912642,00,0.00,N,5,-74, 20250418,936,991,995,932,1522342,1454029017,00,0.00,N,5,-65, 20250417,1001,980,1010,935,1217394,1182690063,00,0.00,N,2,12, 20250416,989,1062,1091,989,1443260,1473442686,00,0.00,N,5,-111, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 6c11269f926b..80f95d7c8519 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 +20250421,5810,5770,5810,5710,29423,169536465,00,0.00,N,2,40, 20250418,5770,5750,5810,5650,25127,144284100,00,0.00,N,2,20, 20250417,5750,5640,5760,5630,38882,222528040,00,0.00,N,2,130, 20250416,5620,5600,5840,5600,101824,581928760,00,0.00,N,5,-20, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 594b0e93ac1d..34c6318ec368 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 +20250421,356,354,362,350,228945,81441752,00,0.00,N,5,-3, 20250418,359,359,362,346,239411,84843534,00,0.00,N,3,0, 20250417,359,354,367,342,425204,150729323,00,0.00,N,2,9, 20250416,350,357,362,350,285409,101650768,00,0.00,N,5,-7, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 78d3367dd3ee..f70f7339c89d 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 +20250421,9020,9120,9170,8990,25302,228782385,00,0.00,N,5,-30, 20250418,9050,9100,9200,8970,103503,941121300,00,0.00,N,2,60, 20250417,8990,9030,9090,8940,11244,101160790,00,0.00,N,5,-40, 20250416,9030,9090,9090,8890,20565,185167000,00,0.00,N,5,-40, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 12f5bd9038ec..21c9a3216e6b 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 +20250421,447,462,462,438,146266,65971706,00,0.00,N,5,-15, 20250418,462,454,464,450,146810,67030755,00,0.00,N,2,8, 20250417,454,453,464,450,87434,39859182,00,0.00,N,3,0, 20250416,454,454,461,450,144569,65934069,00,0.00,N,5,-1, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 9c7d78321994..4429a6fb8bc8 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 +20250421,14850,14910,15000,14620,29155,430461850,00,0.00,N,5,-150, 20250418,15000,15230,15300,14620,40774,608839675,00,0.00,N,5,-220, 20250417,15220,15300,15390,15060,32871,500795645,00,0.00,N,2,40, 20250416,15180,15540,15750,15120,69490,1078695835,00,0.00,N,5,-360, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 8a27ffe3a1f1..8cdce3b7d237 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 +20250421,1143,1130,1163,1129,21795,24901648,00,0.00,N,2,7, 20250418,1136,1100,1150,1100,134704,151985006,00,0.00,N,2,22, 20250417,1114,1115,1130,1106,32876,36750653,00,0.00,N,5,-10, 20250416,1124,1112,1125,1099,18765,20834833,00,0.00,N,2,12, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 88ac3dbcbc3a..001f9a05f6aa 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 +20250421,10790,10830,10850,10600,7119,76654670,00,0.00,N,2,110, 20250418,10680,10780,10780,10450,7640,80966550,00,0.00,N,2,40, 20250417,10640,10650,10650,10490,4573,48324020,00,0.00,N,2,160, 20250416,10480,10410,10500,10410,3288,34385790,00,0.00,N,2,70, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index a79900e31cf2..e8e1de0ef760 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 +20250421,4315,4330,4355,4285,54931,237082300,00,0.00,N,5,-20, 20250418,4335,4365,4365,4270,69636,300748290,00,0.00,N,2,5, 20250417,4330,4300,4350,4275,31485,136173110,00,0.00,N,2,35, 20250416,4295,4305,4310,4275,16044,68888540,00,0.00,N,5,-15, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 155924bce0b6..aad8ab19c91b 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 +20250421,17490,17740,17740,17290,16160,283833960,00,0.00,N,5,-250, 20250418,17740,18100,18150,17430,25849,462620470,00,0.00,N,5,-380, 20250417,18120,18050,18240,17510,38357,693155030,00,0.00,N,2,70, 20250416,18050,17400,18080,17400,42395,762063545,00,0.00,N,2,460, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index 0059d74ffaa3..245a24eb502e 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 +20250421,2550,2545,2550,2525,8343,21226380,00,0.00,N,2,5, 20250418,2545,2540,2545,2525,8729,22152090,00,0.00,N,2,5, 20250417,2540,2525,2550,2510,10193,25824075,00,0.00,N,2,10, 20250416,2530,2510,2530,2490,6352,15987570,00,0.00,N,2,20, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 26bf60414844..bc6df4979594 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 +20250421,15950,15880,16000,15860,10793,172003815,00,0.00,N,2,90, 20250418,15860,15780,15890,15630,13215,208878545,00,0.00,N,2,80, 20250417,15780,15720,15850,15700,14854,234201295,00,0.00,N,2,60, 20250416,15720,15860,15890,15700,10589,167125505,00,0.00,N,5,-170, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 1096eae59203..c2699738e8b5 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 +20250421,2770,2755,2805,2725,12915,35591164,00,0.00,N,2,15, 20250418,2755,2755,2755,2720,10437,28601075,00,0.00,N,2,10, 20250417,2745,2780,2810,2730,23484,64716728,00,0.00,N,5,-70, 20250416,2815,2845,2845,2785,2742,7699567,00,0.00,N,5,-30, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 3bcd3212e404..5aee3c36c536 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 +20250421,8820,8870,9190,8600,215370,1921955325,00,0.00,N,5,-10, 20250418,8830,8550,8970,8260,246098,2127161960,00,0.00,N,2,290, 20250417,8540,8820,8920,8410,178288,1539812260,00,0.00,N,5,-310, 20250416,8850,9250,9250,8700,199273,1765035555,00,0.00,N,5,-400, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 80066cd27cb9..8d8d5405a88d 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 +20250421,4010,4000,4120,3950,1234525,4966411117,00,0.00,N,2,60, 20250418,3950,3800,3980,3765,1272265,4970937099,00,0.00,N,2,130, 20250417,3820,3645,3825,3645,1065652,4001773399,00,0.00,N,2,160, 20250416,3660,3780,3780,3620,665964,2459940062,00,0.00,N,5,-35, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index c2596f6f4b36..caad4f53e990 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 +20250421,859,829,863,829,69181,58123144,00,0.00,N,2,30, 20250418,829,847,852,786,109058,88575237,00,0.00,N,5,-13, 20250417,842,859,863,830,91386,76787979,00,0.00,N,5,-7, 20250416,849,910,924,835,181526,159071896,00,0.00,N,5,-61, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 375733ca8ba8..454016ebf6ae 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 +20250421,4420,4465,4465,4410,3389,14988055,00,0.00,N,5,-15, 20250418,4435,4475,4515,4410,6986,31015740,00,0.00,N,5,-50, 20250417,4485,4520,4520,4455,2421,10833365,00,0.00,N,2,5, 20250416,4480,4550,4550,4480,1907,8556180,00,0.00,N,5,-10, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 0d7c4cc61219..b17501b076ca 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 +20250421,29300,30350,30450,29150,193295,5771628125,00,0.00,N,2,250, 20250418,29050,28450,30500,27750,424450,12344325150,00,0.00,N,2,650, 20250417,28400,28850,29150,27800,205610,5842530775,00,0.00,N,2,50, 20250416,28350,31100,31400,28200,396027,11558558525,00,0.00,N,5,-2750, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index dddb7d70cf6c..69ba1779a2fb 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 +20250421,3155,2950,3240,2935,67276,211514981,00,0.00,N,2,205, 20250418,2950,2970,2970,2920,10754,31714157,00,0.00,N,5,-20, 20250417,2970,2895,2975,2895,16821,49540560,00,0.00,N,2,70, 20250416,2900,3020,3020,2900,19494,57504630,00,0.00,N,5,-125, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index ea918c83e582..f670f13851c7 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250421,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250418,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250417,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250416,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -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, +20250416,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250415,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250414,10280,10280,10280,10280,0,0,00,0.00,N,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, 20250409,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 0473bdbe1603..f49a8a073739 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 +20250421,2370,2425,2450,2360,85590,204284846,00,0.00,N,5,-50, 20250418,2420,2360,2440,2320,178388,428606967,00,0.00,N,2,65, 20250417,2355,2275,2355,2255,79693,185226623,00,0.00,N,2,80, 20250416,2275,2310,2320,2270,88369,202174485,00,0.00,N,5,-35, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index c1c4d2fc9165..aa2531ea2553 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 +20250421,1922,2100,2100,1922,60277,117651711,00,0.00,N,5,-38, 20250418,1960,1960,1994,1925,35068,68547321,00,0.00,N,5,-4, 20250417,1964,1920,1985,1920,49929,98017920,00,0.00,N,2,34, 20250416,1930,1975,1975,1918,39745,77089076,00,0.00,N,5,-37, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 52571f7f2c90..624a0f244582 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 +20250421,2630,2595,2685,2540,176021,462330310,00,0.00,N,2,40, 20250418,2590,2465,2590,2460,66499,167252362,00,0.00,N,2,125, 20250417,2465,2465,2500,2455,44411,109753845,00,0.00,N,2,10, 20250416,2455,2485,2485,2450,34575,85054460,00,0.00,N,5,-30, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 926cd1bee9ed..caa524ba7894 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 +20250421,1263,1265,1281,1244,72172,91109788,00,0.00,N,5,-2, 20250418,1265,1259,1276,1259,93887,119231941,00,0.00,N,2,8, 20250417,1257,1255,1280,1245,102422,129495755,00,0.00,N,2,13, 20250416,1244,1255,1270,1238,93957,117414563,00,0.00,N,5,-1, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 9f6280c79bfe..d86f446282e1 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 +20250421,4195,4350,4400,4195,60382,258387128,00,0.00,N,5,-130, 20250418,4325,4220,4360,4190,95897,411921455,00,0.00,N,2,105, 20250417,4220,4185,4220,4165,24199,101373660,00,0.00,N,2,50, 20250416,4170,4155,4225,4120,32176,134656905,00,0.00,N,3,0, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 916460aa2f94..b9e47e25aa38 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 +20250421,6540,6500,6590,6470,60069,391904310,00,0.00,N,3,0, 20250418,6540,6450,6550,6440,66705,433581720,00,0.00,N,2,30, 20250417,6510,6470,6540,6380,85109,551832595,00,0.00,N,2,100, 20250416,6410,6430,6540,6400,63478,410629680,00,0.00,N,5,-80, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 638987fe583c..255c82b26de1 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 +20250421,3265,3265,3345,3220,437740,1435347407,00,0.00,N,2,5, 20250418,3260,3145,3265,3070,382170,1218412691,00,0.00,N,2,115, 20250417,3145,3080,3145,3010,337485,1041581168,00,0.00,N,2,60, 20250416,3085,3185,3205,3080,379484,1186845852,00,0.00,N,5,-90, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index d5d36bb3506f..eab46e54de83 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 +20250421,1198,1204,1215,1194,124215,149477743,00,0.00,N,5,-4, 20250418,1202,1204,1213,1185,132691,158770970,00,0.00,N,2,7, 20250417,1195,1165,1196,1165,101270,120232151,00,0.00,N,2,22, 20250416,1173,1200,1216,1170,198169,234597794,00,0.00,N,5,-27, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index ccbf3019aac1..cd47c769ffe8 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 +20250421,3290,3315,3340,3270,428361,1412183298,00,0.00,N,5,-5, 20250418,3295,3250,3305,3245,405520,1332255576,00,0.00,N,2,50, 20250417,3245,3225,3245,3190,615436,1986426862,00,0.00,N,3,0, 20250416,3245,3240,3290,3230,370676,1207207543,00,0.00,N,5,-20, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 369656d19d42..0f9f508c3a81 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 +20250421,50900,51600,52100,50400,239352,12219107950,00,0.00,N,5,-500, 20250418,51400,52800,52800,50800,494031,25432943000,00,0.00,N,5,-1300, 20250417,52700,52400,53800,52100,379463,19971151600,00,0.00,N,5,-200, 20250416,52900,53800,54800,52400,465799,24879690900,00,0.00,N,5,-1500, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 03ac01f5a194..1777a13cc28d 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 +20250421,1388,1388,1408,1330,103022,142223620,00,0.00,N,2,3, 20250418,1385,1445,1445,1340,222625,306993879,00,0.00,N,5,-60, 20250417,1445,1460,1494,1408,521490,758351008,00,0.00,N,5,-15, 20250416,1460,1352,1488,1331,1148517,1651683324,00,0.00,N,2,108, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index c1de3d66e3de..e09700d913ff 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 +20250421,4580,4540,4605,4500,30046,137240930,00,0.00,N,2,25, 20250418,4555,4505,4555,4400,27102,121466325,00,0.00,N,2,80, 20250417,4475,4435,4525,4315,53637,240370795,00,0.00,N,2,40, 20250416,4435,4485,4500,4390,34772,154371420,00,0.00,N,5,-30, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 880c99f876a3..b900b6a127e6 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 +20250421,2040,2045,2080,1999,637083,1298319405,00,0.00,N,2,30, 20250418,2010,2055,2055,2000,388839,782626865,00,0.00,N,5,-45, 20250417,2055,2090,2090,2010,376230,766415814,00,0.00,N,5,-30, 20250416,2085,2160,2240,2060,1929874,4177994707,00,0.00,N,5,-35, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 86e15f539a6d..2dfc9563f1d7 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 +20250421,21700,22450,22550,21700,191469,4233982950,00,0.00,N,5,-250, 20250418,21950,22300,22300,21600,215628,4712374050,00,0.00,N,5,-400, 20250417,22350,22050,23200,21750,441130,9891392700,00,0.00,N,2,50, 20250416,22300,23850,24100,22100,520843,12025603875,00,0.00,N,5,-500, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 0b2f4e14e0df..a8099f564ca4 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 +20250421,1735,1725,1749,1630,154524,264495524,00,0.00,N,5,-20, 20250418,1755,1761,1780,1710,116286,201299678,00,0.00,N,5,-11, 20250417,1766,1780,1794,1726,226023,398845265,00,0.00,N,5,-14, 20250416,1780,1754,1794,1713,320716,568600685,00,0.00,N,2,11, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index e52a0bb19bb2..6df9aefc320e 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 +20250421,80500,81100,83000,79800,593742,48165976300,00,0.00,N,2,100, 20250418,80400,82800,82800,80000,639382,51674812950,00,0.00,N,5,-1600, 20250417,82000,81800,83300,80100,1044289,85438590000,00,0.00,N,2,2400, 20250416,79600,78700,83300,78700,1460851,118527030950,00,0.00,N,2,1800, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 1865c4d8a992..a9a7c6113137 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 +20250421,4970,5050,5070,4950,52993,263997674,00,0.00,N,5,-70, 20250418,5040,5000,5040,4965,78308,391428775,00,0.00,N,2,30, 20250417,5010,4985,5070,4975,65679,328525611,00,0.00,N,2,10, 20250416,5000,4990,5070,4920,95546,475967682,00,0.00,N,5,-30, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index dce20729f6c2..8a97f88c5bfc 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 +20250421,19120,19510,19510,19060,113930,2184392485,00,0.00,N,5,-440, 20250418,19560,20350,20350,19330,165092,3231648550,00,0.00,N,5,-420, 20250417,19980,19360,20550,19320,215990,4347835105,00,0.00,N,2,770, 20250416,19210,19370,19410,19130,254333,4893853685,00,0.00,N,5,-110, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 83efe49ce438..c3df84d4215b 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 +20250421,11220,11280,12260,11050,454572,5224015865,00,0.00,N,5,-390, 20250418,11610,11080,11740,11080,167949,1922281570,00,0.00,N,2,370, 20250417,11240,10800,11270,10780,143680,1585132460,00,0.00,N,2,250, 20250416,10990,11000,11460,10770,140439,1562994250,00,0.00,N,5,-110, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 8fd8749012af..c7d021a8c53e 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 +20250421,13810,13260,14720,12600,3422256,47927422410,00,0.00,N,2,100, 20250418,13710,12650,14780,12240,4421069,61431867575,00,0.00,N,2,1470, 20250417,12240,16930,18180,12060,3942429,54118923530,00,0.00,N,5,-4650, 20250416,16890,16550,17000,15890,283378,4670980655,00,0.00,N,2,240, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index c78f02380760..9a595f562fe4 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 +20250421,5050,5240,5270,4995,519618,2654111124,00,0.00,N,5,-270, 20250418,5320,5240,5430,5150,688930,3639287510,00,0.00,N,3,0, 20250417,5320,5300,5510,5130,1130560,6040559690,00,0.00,N,2,150, 20250416,5170,5380,5720,5110,2081000,11226763190,00,0.00,N,5,-510, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 45cf9f05460e..33957df9cc35 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 +20250421,4135,4080,4165,4080,47074,194515980,00,0.00,N,2,55, 20250418,4080,4150,4150,4010,45546,185124546,00,0.00,N,3,0, 20250417,4080,4120,4170,4020,53773,220253745,00,0.00,N,5,-20, 20250416,4100,4170,4225,4070,112042,466787515,00,0.00,N,5,-70, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index c0804e93a059..daa571381b14 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 +20250421,1426,1433,1448,1419,127078,181540570,00,0.00,N,5,-7, 20250418,1433,1448,1454,1410,260524,373919011,00,0.00,N,2,8, 20250417,1425,1409,1460,1395,363229,517810179,00,0.00,N,2,39, 20250416,1386,1406,1415,1386,163676,229487621,00,0.00,N,5,-20, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 6bdd50f3b5b5..a8e49752f575 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 +20250421,2065,2060,2070,2030,16816,34462445,00,0.00,N,5,-30, 20250418,2095,2140,2140,2055,11585,24105870,00,0.00,N,2,5, 20250417,2090,2055,2095,2030,11737,24283180,00,0.00,N,2,35, 20250416,2055,2110,2165,2050,17613,36632109,00,0.00,N,5,-50, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 53ceed2398b3..a0df277cb575 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 +20250421,1089,1093,1100,1071,16566,17886536,00,0.00,N,5,-4, 20250418,1093,1075,1094,1071,11595,12515546,00,0.00,N,2,27, 20250417,1066,1075,1086,1057,24664,26251629,00,0.00,N,5,-20, 20250416,1086,1081,1091,1063,19158,20616689,00,0.00,N,2,5, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index abe216f5c4b7..2c556b2cfa85 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 +20250421,2990,3205,3240,2985,2213923,6857982675,00,0.00,N,5,-185, 20250418,3175,3275,3280,3120,2907562,9295692054,00,0.00,N,5,-175, 20250417,3350,4600,4640,3270,18646396,71143306187,00,0.00,N,5,-665, 20250416,4015,4015,4015,4015,420962,1690162430,00,0.00,N,1,925, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index f8da35649c18..9526f44438c1 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 +20250421,10030,10050,10350,9950,126678,1290395885,00,0.00,N,5,-20, 20250418,10050,10400,10500,9980,307040,3140483365,00,0.00,N,5,-90, 20250417,10140,9640,11150,9580,1875294,19621939585,00,0.00,N,2,640, 20250416,9500,9630,9730,9410,76122,727153155,00,0.00,N,5,-140, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 55b108972b66..e20461aaab1d 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 +20250421,16180,16000,16300,16000,20425,328711185,00,0.00,N,2,140, 20250418,16040,15980,16100,15840,19351,308543735,00,0.00,N,2,10, 20250417,16030,15800,16120,15700,22598,361027555,00,0.00,N,2,220, 20250416,15810,16130,16290,15710,38588,616545280,00,0.00,N,5,-490, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 7066a43b9aa0..d1ed506e4908 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 +20250421,506,508,511,498,71982,36354791,00,0.00,N,5,-2, 20250418,508,502,520,492,147987,73985164,00,0.00,N,2,6, 20250417,502,490,503,490,125140,62382434,00,0.00,N,2,8, 20250416,494,498,502,493,155452,77135734,00,0.00,N,5,-5, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index fa0a276530c5..0477839bfc03 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 +20250421,999,998,1008,990,15311,15240095,00,0.00,N,2,1, 20250418,998,985,1001,980,24123,23878957,00,0.00,N,2,6, 20250417,992,999,1017,992,22378,22413283,00,0.00,N,5,-7, 20250416,999,1028,1028,999,13586,13770746,00,0.00,N,5,-13, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index cb742514e8da..f535c8218049 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 +20250421,1044,1012,1047,1010,146155,149698816,00,0.00,N,2,24, 20250418,1020,1012,1053,1010,327450,333518965,00,0.00,N,5,-26, 20250417,1046,1065,1081,1035,213501,223509831,00,0.00,N,5,-24, 20250416,1070,1080,1130,1049,280287,304876710,00,0.00,N,5,-2, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 6875f3ff61dc..395ce6645977 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 +20250421,9350,9530,9550,9180,94332,878227950,00,0.00,N,5,-180, 20250418,9530,9400,9700,9290,32067,304741720,00,0.00,N,2,140, 20250417,9390,9340,9420,9220,15628,146394730,00,0.00,N,2,90, 20250416,9300,9500,9500,9250,30130,281902220,00,0.00,N,5,-190, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index d4202b4d55cf..ae9480e83f32 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 +20250421,340,348,348,338,235404,80190831,00,0.00,N,5,-8, 20250418,348,347,355,340,247891,86419753,00,0.00,N,2,2, 20250417,346,350,350,336,236755,80969507,00,0.00,N,2,6, 20250416,340,328,350,328,452623,154003185,00,0.00,N,2,15, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 8fb92b32bcc0..1699e426a254 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 +20250421,2615,2605,2615,2570,178548,464027735,00,0.00,N,2,15, 20250418,2600,2575,2605,2540,130340,336276720,00,0.00,N,2,25, 20250417,2575,2575,2630,2560,123267,318093332,00,0.00,N,5,-5, 20250416,2580,2590,2600,2560,139779,360951809,00,0.00,N,5,-10, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 8548f20a3156..743f1789dc9d 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 +20250421,3985,4010,4020,3935,51713,205252137,00,0.00,N,5,-25, 20250418,4010,4010,4020,3940,25693,102172185,00,0.00,N,2,10, 20250417,4000,3940,4035,3940,47028,188109345,00,0.00,N,2,55, 20250416,3945,3955,3960,3885,49055,192222597,00,0.00,N,5,-30, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index ce560e859a10..061f27aeef12 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 +20250421,3690,3820,3820,3610,3032,11082785,00,0.00,N,5,-20, 20250418,3710,3710,3720,3655,388,1431600,00,0.00,N,2,10, 20250417,3700,3700,3700,3650,110,404535,00,0.00,N,2,5, 20250416,3695,3710,3715,3655,627,2309285,00,0.00,N,5,-10, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 4323e492d992..2075ee25b722 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 +20250421,910,915,915,890,1232311,1109831463,00,0.00,N,5,-5, 20250418,915,910,933,880,2526241,2293701526,00,0.00,N,2,8, 20250417,907,794,939,788,8636321,7662209023,00,0.00,N,2,107, 20250416,800,750,817,740,3713642,2928886228,00,0.00,N,2,43, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 07d21a5cafc8..08a92c3aef33 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 +20250421,9860,9790,9860,9720,53280,520991660,00,0.00,N,2,130, 20250418,9730,9630,9770,9580,33692,326530565,00,0.00,N,2,110, 20250417,9620,9650,9670,9570,32545,312530840,00,0.00,N,5,-30, 20250416,9650,9700,9700,9600,26160,251961800,00,0.00,N,3,0, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index f49b02f4ee52..ea70e990cfa2 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 +20250421,37700,36550,37800,36550,54373,2035417625,00,0.00,N,2,900, 20250418,36800,36700,37100,36350,32022,1176414325,00,0.00,N,5,-300, 20250417,37100,36200,38700,36150,154151,5818122225,00,0.00,N,2,300, 20250416,36800,34500,37300,34400,192744,7002045725,00,0.00,N,2,2300, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 31222f18d310..f015ff336f3b 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 +20250421,2080,2120,2120,2075,18395,38526650,00,0.00,N,5,-40, 20250418,2120,2125,2130,2105,4697,9943675,00,0.00,N,5,-5, 20250417,2125,2115,2150,2105,11329,24065296,00,0.00,N,2,10, 20250416,2115,2145,2145,2100,16058,34127705,00,0.00,N,5,-15, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 1e6c308edaec..eba9341f1b4c 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 +20250421,7610,7590,7630,7580,2123,16137635,00,0.00,N,2,20, 20250418,7590,7500,7620,7480,1163,8806085,00,0.00,N,2,50, 20250417,7540,7460,7580,7460,1256,9441260,00,0.00,N,2,100, 20250416,7440,7410,7440,7400,1232,9148230,00,0.00,N,2,60, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index c55e0ea7e551..47387fc70f25 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 +20250421,17980,18250,18250,17820,7566,135724735,00,0.00,N,5,-80, 20250418,18060,17810,18500,17400,6210,110371590,00,0.00,N,2,320, 20250417,17740,17740,18180,17660,10236,183115195,00,0.00,N,3,0, 20250416,17740,18100,18340,17700,13198,235892425,00,0.00,N,5,-470, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 4105ae590604..872f15a347b3 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 +20250421,12850,13000,13000,12780,2224,28566870,00,0.00,N,5,-80, 20250418,12930,12850,12960,12850,4399,56778620,00,0.00,N,5,-20, 20250417,12950,12950,12960,12850,4142,53473940,00,0.00,N,5,-10, 20250416,12960,12980,13000,12650,5114,66088790,00,0.00,N,5,-10, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 64dec576d433..6153a08cc1f9 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 +20250421,715,714,725,710,61466,43931707,00,0.00,N,2,1, 20250418,714,720,724,697,94517,67072452,00,0.00,N,5,-6, 20250417,720,714,733,707,74142,53332156,00,0.00,N,2,7, 20250416,713,769,769,705,121991,89305530,00,0.00,N,5,-58, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index d8307b9c4558..7553d0740345 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 +20250421,705,698,716,696,139572,98700114,00,0.00,N,2,2, 20250418,703,682,703,682,145667,101230065,00,0.00,N,2,14, 20250417,689,698,698,683,127923,87853397,00,0.00,N,2,6, 20250416,683,699,707,683,101629,70629247,00,0.00,N,5,-20, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 4daa0dd6d339..85d802d07675 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 +20250421,2365,2465,2500,2365,7730,18797565,00,0.00,N,5,-100, 20250418,2465,2600,2600,2465,4138,10399695,00,0.00,N,5,-100, 20250417,2565,2660,2660,2515,3532,9020545,00,0.00,N,5,-40, 20250416,2605,2615,2615,2540,4130,10656560,00,0.00,N,5,-10, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index bb131ca92198..a239fb4baa61 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 +20250421,1881,1842,1894,1835,102925,192179517,00,0.00,N,2,39, 20250418,1842,1842,1898,1836,100982,188365296,00,0.00,N,3,0, 20250417,1842,1781,1865,1781,80888,147469923,00,0.00,N,2,48, 20250416,1794,1768,1794,1768,21782,38914711,00,0.00,N,2,27, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 9b094182f1dc..7e5a1fea0720 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 +20250421,1992,2000,2005,1977,54971,109156521,00,0.00,N,5,-4, 20250418,1996,1953,1999,1941,38587,76256173,00,0.00,N,2,43, 20250417,1953,1925,1956,1925,19724,38279793,00,0.00,N,2,10, 20250416,1943,1985,1996,1935,41585,81850909,00,0.00,N,5,-42, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index d73e04d710ab..840078c8a805 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 +20250421,6530,6650,6710,6480,346027,2284728310,00,0.00,N,5,-60, 20250418,6590,6610,6620,6520,263699,1732343590,00,0.00,N,2,100, 20250417,6490,6370,6500,6360,195294,1258461500,00,0.00,N,2,120, 20250416,6370,6600,6600,6360,368366,2382945140,00,0.00,N,5,-190, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index d615657a8ca2..ec00848b0b03 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 +20250421,16850,17280,17860,16760,194308,3368786650,00,0.00,N,2,210, 20250418,16640,16510,17390,16130,150157,2516158350,00,0.00,N,2,60, 20250417,16580,16950,17350,15990,136005,2240656070,00,0.00,N,5,-370, 20250416,16950,18600,18610,16930,163516,2851824075,00,0.00,N,5,-1650, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index e8ebf2aaa0b1..98d703297e6a 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 +20250421,9200,9240,9290,9070,50289,462093565,00,0.00,N,5,-30, 20250418,9230,9350,9490,9140,73547,686486085,00,0.00,N,5,-60, 20250417,9290,9150,9290,9050,69266,636641350,00,0.00,N,2,140, 20250416,9150,9320,9540,9070,110427,1024030725,00,0.00,N,5,-250, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 278ebb3c96a0..3814c36df07d 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 +20250421,15480,15750,15930,15360,97696,1518345660,00,0.00,N,5,-20, 20250418,15500,15680,15820,15310,106611,1645290130,00,0.00,N,5,-170, 20250417,15670,15620,15830,15510,93718,1462903150,00,0.00,N,5,-150, 20250416,15820,16200,16210,15800,47173,753861415,00,0.00,N,5,-470, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 18fd5c31a0a7..8e8bc91dbffb 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 +20250421,8300,8270,8390,8250,18344,152194845,00,0.00,N,2,30, 20250418,8270,8260,8290,8110,16777,137287790,00,0.00,N,2,10, 20250417,8260,8140,8260,8140,17070,140261950,00,0.00,N,2,10, 20250416,8250,8300,8310,8140,37419,307528175,00,0.00,N,5,-100, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 01b86e5fc922..86eea4417af6 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 +20250421,2645,2610,2735,2520,129743,344976624,00,0.00,N,2,65, 20250418,2580,2640,2640,2530,88175,226553840,00,0.00,N,5,-60, 20250417,2640,2500,2670,2500,60325,157303270,00,0.00,N,2,115, 20250416,2525,2560,2580,2525,62697,160425295,00,0.00,N,5,-35, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index ab9f21eff811..c35ef867a7e7 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 +20250421,3630,3615,3650,3610,6165,22376995,00,0.00,N,2,15, 20250418,3615,3595,3615,3550,1963,7065500,00,0.00,N,2,25, 20250417,3590,3580,3590,3555,4276,15269405,00,0.00,N,2,10, 20250416,3580,3605,3625,3580,1816,6523300,00,0.00,N,5,-35, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 2a557e525096..e95fea5b3947 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 +20250421,4055,4115,4160,4040,41927,170803385,00,0.00,N,5,-35, 20250418,4090,4100,4130,4040,41989,170959527,00,0.00,N,5,-10, 20250417,4100,4040,4115,4040,35122,143263965,00,0.00,N,2,65, 20250416,4035,4170,4245,4030,174811,723435515,00,0.00,N,5,-70, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 1f0b6cdada5e..82cbdc52ca39 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 +20250421,23250,23300,23600,23050,26008,607597525,00,0.00,N,3,0, 20250418,23250,23700,23700,23000,15436,357360350,00,0.00,N,5,-250, 20250417,23500,23100,23650,22950,44641,1047048475,00,0.00,N,2,500, 20250416,23000,23000,23400,22800,34463,796185925,00,0.00,N,3,0, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index ff414dc5ea6d..a6efebfd63a0 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 +20250421,42250,42450,42950,41950,114915,4861379852,00,0.00,N,3,0, 20250418,42250,40250,42400,40100,284693,11887120400,00,0.00,N,2,2400, 20250417,39850,39650,39950,39500,81204,3226911900,00,0.00,N,2,200, 20250416,39650,39500,40200,39500,113993,4546342750,00,0.00,N,2,200, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 04a6820afedc..123c394a60b6 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 +20250421,2190,2280,2280,2185,711252,1576831130,00,0.00,N,5,-95, 20250418,2285,2295,2320,2240,763360,1737490782,00,0.00,N,3,0, 20250417,2285,2300,2315,2240,682321,1556373387,00,0.00,N,3,0, 20250416,2285,2430,2440,2280,1774381,4165403598,00,0.00,N,5,-130, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 15bf99e4d558..de4f7c7f9a0d 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 +20250421,651,630,652,630,81170,52105882,00,0.00,N,2,21, 20250418,630,626,658,620,189736,121299921,00,0.00,N,2,4, 20250417,626,599,640,599,164121,102410351,00,0.00,N,2,21, 20250416,605,633,647,604,95662,59602393,00,0.00,N,5,-28, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 924ded1a844e..dcf77229aa7f 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 +20250421,322000,311500,324000,309500,42783,13651501250,00,0.00,N,2,11500, 20250418,310500,315500,315500,310000,20540,6390870250,00,0.00,N,5,-4500, 20250417,315000,313500,316500,312500,20058,6313035500,00,0.00,N,2,2500, 20250416,312500,310000,316000,310000,30250,9484843000,00,0.00,N,2,3000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 8e2b32b118c6..0a5093f6b88b 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 +20250421,217500,219500,222000,215500,139454,30364414750,00,0.00,N,5,-3000, 20250418,220500,222000,222500,218000,121724,26776423500,00,0.00,N,5,-500, 20250417,221000,218500,223000,216500,173257,38165122250,00,0.00,N,2,1000, 20250416,220000,226500,230000,219500,182493,40485543250,00,0.00,N,5,-5000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index b30b53e373ce..ce06d8084dc4 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 +20250421,4570,4770,4770,4530,949880,4393969893,00,0.00,N,5,-190, 20250418,4760,4850,5330,4620,2634170,12933203997,00,0.00,N,5,-190, 20250417,4950,5250,5400,4890,1722042,8758064883,00,0.00,N,5,-190, 20250416,5140,5250,6000,5000,5201920,28311539145,00,0.00,N,5,-140, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index ad17a83dd6ee..e43685d5422a 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 +20250421,6050,6140,6280,6030,135787,832277410,00,0.00,N,5,-90, 20250418,6140,6230,6250,6060,92713,569131940,00,0.00,N,5,-50, 20250417,6190,6000,6200,6000,109829,672274630,00,0.00,N,2,190, 20250416,6000,6220,6230,5980,136869,831968930,00,0.00,N,5,-150, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index 97dd203629f3..b1857dd33691 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 +20250421,4410,4425,4505,4395,569618,2528249907,00,0.00,N,5,-5, 20250418,4415,4270,4815,4240,3860934,17591799080,00,0.00,N,2,145, 20250417,4270,4295,4340,4265,294195,1263636292,00,0.00,N,2,10, 20250416,4260,4435,4440,4255,672377,2901459784,00,0.00,N,5,-180, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 99ebbccd6bd6..aad75a131149 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 +20250421,4340,4290,4370,4280,31967,138071520,00,0.00,N,2,50, 20250418,4290,4220,4290,4195,41008,173576525,00,0.00,N,2,40, 20250417,4250,4195,4250,4195,18445,77925840,00,0.00,N,2,55, 20250416,4195,4205,4235,4165,27299,114613790,00,0.00,N,5,-15, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 1feba9be8896..dd86d35d0528 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 +20250421,2625,2675,2675,2625,49184,130175880,00,0.00,N,5,-50, 20250418,2675,2675,2710,2630,46371,123530825,00,0.00,N,3,0, 20250417,2675,2660,2685,2605,28637,76234135,00,0.00,N,3,0, 20250416,2675,2690,2690,2650,39442,105284340,00,0.00,N,5,-15, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 993c9a3014f0..35f27b8a3317 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 +20250421,9040,9090,9090,8910,17243,154720995,00,0.00,N,5,-60, 20250418,9100,9220,9240,9060,44912,412270975,00,0.00,N,5,-60, 20250417,9160,9240,9250,9140,39317,361422520,00,0.00,N,5,-20, 20250416,9180,9260,9310,9140,31769,292607920,00,0.00,N,5,-60, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 75e01882d681..2df018a0fafc 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 +20250421,35800,35050,36050,34550,820850,29047249050,00,0.00,N,2,1850, 20250418,33950,33300,34900,32500,727136,24528354525,00,0.00,N,2,1050, 20250417,32900,31950,33950,30250,1408893,45852049100,00,0.00,N,2,1200, 20250416,31700,30050,34350,29600,2097486,66871266125,00,0.00,N,2,950, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 8ce6bf797043..448bd78d5d71 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 +20250421,1445,1436,1451,1426,567732,818118386,00,0.00,N,2,7, 20250418,1438,1458,1489,1410,1098560,1572297860,00,0.00,N,2,20, 20250417,1418,1399,1427,1399,454634,644215889,00,0.00,N,2,21, 20250416,1397,1430,1431,1392,551379,777231882,00,0.00,N,5,-38, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index dccf0e745dcc..b5393eef2a8d 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 +20250421,2380,2345,2405,2305,75784,178830995,00,0.00,N,2,30, 20250418,2350,2250,2400,2225,228117,523657995,00,0.00,N,2,100, 20250417,2250,2160,2340,2090,198725,443703025,00,0.00,N,2,100, 20250416,2150,2200,2205,2145,39089,85017430,00,0.00,N,5,-50, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 935f6bc5d202..2a25ce894ede 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 +20250421,4165,4150,4280,4130,126894,531204833,00,0.00,N,2,10, 20250418,4155,4130,4165,4085,50509,208847750,00,0.00,N,2,25, 20250417,4130,4075,4135,4055,32752,134096104,00,0.00,N,2,50, 20250416,4080,4120,4155,4025,56594,230177511,00,0.00,N,5,-40, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 3dc894a7a168..d819c0cd29ae 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250421,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250418,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250417,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250416,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -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, +20250416,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250415,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250414,2080,2080,2080,2080,0,0,00,0.00,N,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, 20250409,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index ac9753897d6b..4ef8a086544b 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 +20250421,64400,64300,65300,63400,190395,12244049420,00,0.00,N,2,1900, 20250418,62500,58700,64000,58300,329405,20329532600,00,0.00,N,2,5200, 20250417,57300,56400,57600,56400,82007,4685761500,00,0.00,N,2,500, 20250416,56800,57100,58000,56500,77804,4460777250,00,0.00,N,5,-400, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 1c831e360028..428c95408ecf 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 +20250421,7990,8130,8200,7940,57646,462105400,00,0.00,N,5,-290, 20250418,8280,8290,8300,8000,66989,542955325,00,0.00,N,5,-20, 20250417,8300,7420,8370,7410,248912,2000675740,00,0.00,N,2,810, 20250416,7490,7730,7870,7490,99276,756901215,00,0.00,N,3,0, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index e1ad5f75f48f..090d555a1616 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 +20250421,802,819,819,797,51090,40994999,00,0.00,N,5,-2, 20250418,804,800,824,791,171221,139509742,00,0.00,N,2,2, 20250417,802,798,814,725,300076,235882154,00,0.00,N,2,5, 20250416,797,793,797,786,60964,48195707,00,0.00,N,3,0, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 4be3c32af030..f86153fdd261 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 +20250421,6670,6420,7430,6420,405464,2857154535,00,0.00,N,2,260, 20250418,6410,6510,6530,6400,5932,38245455,00,0.00,N,5,-100, 20250417,6510,6430,6520,6250,7580,48990345,00,0.00,N,2,80, 20250416,6430,6490,6530,6360,14091,91042670,00,0.00,N,5,-60, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 649bf170191d..f6fc0eaeb8a7 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 +20250421,1968,1983,2010,1944,37381,73150680,00,0.00,N,5,-15, 20250418,1983,2060,2100,1983,26673,53815262,00,0.00,N,5,-77, 20250417,2060,1957,2060,1955,23220,46672458,00,0.00,N,2,105, 20250416,1955,1989,2025,1930,20536,40183457,00,0.00,N,5,-34, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 4b5211677b44..68dde80b7760 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 +20250421,920,911,921,906,45643,41569310,00,0.00,N,2,10, 20250418,910,909,918,894,35872,32474101,00,0.00,N,2,2, 20250417,908,891,908,887,44105,39526369,00,0.00,N,2,18, 20250416,890,912,913,890,45951,41492901,00,0.00,N,5,-22, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 77ad1ce54d4b..bb802fdf3eb0 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 +20250421,3095,3095,3095,3095,5,15475,00,0.00,N,2,60, 20250418,3035,3085,3085,3030,96,291310,00,0.00,N,5,-60, 20250417,3095,3100,3100,3095,6,18575,00,0.00,N,2,125, 20250416,2970,3500,3500,2970,410,1228340,00,0.00,N,4,-520, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index d4bd3ed6549f..b41b0f378a9f 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 +20250421,15730,16160,16320,15600,203884,3239890450,00,0.00,N,5,-240, 20250418,15970,16170,16200,15830,143384,2298593075,00,0.00,N,5,-60, 20250417,16030,15910,16700,15800,446760,7231745970,00,0.00,N,2,60, 20250416,15970,16430,16550,15950,356837,5773620460,00,0.00,N,5,-450, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 1d41b5eeb4ea..52f303a2fd7e 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 +20250421,2755,2780,2785,2745,74509,205966999,00,0.00,N,5,-35, 20250418,2790,2750,2790,2730,59394,164153259,00,0.00,N,2,40, 20250417,2750,2735,2815,2735,86971,239894680,00,0.00,N,2,15, 20250416,2735,2780,2785,2730,87096,240442132,00,0.00,N,5,-45, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 0941d4291119..bc6d526f349a 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 +20250421,1047,1051,1055,1046,79985,83954021,00,0.00,N,5,-2, 20250418,1049,1054,1055,1037,36501,38373435,00,0.00,N,5,-4, 20250417,1053,1054,1054,1043,41202,43241187,00,0.00,N,5,-1, 20250416,1054,1043,1054,1033,166041,173419672,00,0.00,N,2,20, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index dc52e2d68674..ca92c6ec132c 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 +20250421,11680,11600,11870,11520,20785,242790095,00,0.00,N,2,90, 20250418,11590,11530,11650,11450,22354,257828480,00,0.00,N,2,60, 20250417,11530,11260,11560,11250,18862,216345800,00,0.00,N,2,270, 20250416,11260,11580,11590,11210,31235,356416185,00,0.00,N,5,-350, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 571674aeb988..d982a8f8008f 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 +20250421,10710,10600,10930,10600,38944,418784385,00,0.00,N,2,150, 20250418,10560,10260,10870,10160,47873,504942375,00,0.00,N,2,300, 20250417,10260,10500,10570,9800,60046,612429020,00,0.00,N,5,-180, 20250416,10440,10810,11010,10420,72687,772569300,00,0.00,N,5,-570, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 2a74469f00bd..b30d532e7100 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 +20250421,4385,4410,4470,4355,33618,147079090,00,0.00,N,5,-15, 20250418,4400,4420,4420,4400,5409,23855148,00,0.00,N,5,-10, 20250417,4410,4385,4410,4380,10106,44469965,00,0.00,N,2,25, 20250416,4385,4400,4400,4380,9777,42928252,00,0.00,N,3,0, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 212f95519d9c..9edcb2d600cb 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 +20250421,4150,4155,4155,4050,10125,41612690,00,0.00,N,2,20, 20250418,4130,4130,4140,4065,8657,35523566,00,0.00,N,2,10, 20250417,4120,4095,4140,4050,13346,54744687,00,0.00,N,2,45, 20250416,4075,4085,4140,4030,12901,52510980,00,0.00,N,5,-40, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index c7477f68487b..b84fbc1fef3f 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 +20250421,2320,2335,2335,2295,36374,83989685,00,0.00,N,5,-15, 20250418,2335,2300,2345,2275,96040,223133164,00,0.00,N,2,20, 20250417,2315,2280,2315,2255,80283,183655715,00,0.00,N,2,40, 20250416,2275,2300,2305,2235,93799,212532904,00,0.00,N,5,-25, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index f1ee024e680b..15ed3a1a42b5 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 +20250421,4535,4415,4670,4400,394837,1780663485,00,0.00,N,2,230, 20250418,4305,4310,4310,4220,82807,353317594,00,0.00,N,2,45, 20250417,4260,4240,4260,4140,102397,432114985,00,0.00,N,2,180, 20250416,4080,4110,4145,4050,24474,99814264,00,0.00,N,5,-40, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index e4dfdf2e059a..549d26ce8cab 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 +20250421,2795,2825,2890,2750,249347,695801549,00,0.00,N,5,-40, 20250418,2835,2800,2865,2780,294652,831614045,00,0.00,N,2,10, 20250417,2825,2920,2925,2820,299444,858729485,00,0.00,N,5,-100, 20250416,2925,2990,2990,2885,315455,922507634,00,0.00,N,5,-65, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 9d81245af118..697700369d91 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 +20250421,4380,4380,4420,4345,107183,470409995,00,0.00,N,2,45, 20250418,4335,4320,4355,4305,53766,233539947,00,0.00,N,2,15, 20250417,4320,4245,4330,4235,56796,243661590,00,0.00,N,2,100, 20250416,4220,4250,4300,4210,87599,371720866,00,0.00,N,5,-40, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index c69cd4124de1..b1677bd3581e 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 +20250421,9620,10000,10030,9340,91346,885438590,00,0.00,N,5,-60, 20250418,9680,9940,10180,9600,75071,747671120,00,0.00,N,5,-260, 20250417,9940,9830,9980,9320,88419,855773055,00,0.00,N,2,110, 20250416,9830,10630,10630,9670,193451,1922184900,00,0.00,N,5,-720, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 959e806632a1..9d88921ea655 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 +20250421,5300,5340,5410,5280,68879,367307005,00,0.00,N,5,-40, 20250418,5340,5280,5410,5160,96548,510488755,00,0.00,N,2,60, 20250417,5280,5180,5550,5000,863999,4627561545,00,0.00,N,2,50, 20250416,5230,5460,5470,5230,146435,780432845,00,0.00,N,5,-240, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 6accb18dbe4e..9c4dd66de4f2 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 +20250421,12600,12720,12880,12200,413601,5168246385,00,0.00,N,2,250, 20250418,12350,11920,12420,11550,345837,4164469165,00,0.00,N,2,470, 20250417,11880,11360,11970,10900,497862,5711097680,00,0.00,N,2,480, 20250416,11400,11610,12320,11320,621712,7318253950,00,0.00,N,5,-210, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index d38940a8cbe0..100fce5f1a96 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 +20250421,21550,21750,22350,21450,19276,420738650,00,0.00,N,5,-400, 20250418,21950,21400,21950,21250,7821,168733550,00,0.00,N,2,300, 20250417,21650,21250,21700,21200,7448,160475100,00,0.00,N,2,350, 20250416,21300,21750,21900,21200,15563,334725275,00,0.00,N,5,-700, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 74b864e5dc59..8efcd2064227 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 +20250421,6460,6450,6490,6420,505,3255070,00,0.00,N,2,30, 20250418,6430,6450,6550,6420,1762,11394525,00,0.00,N,5,-10, 20250417,6440,6430,6460,6350,2596,16669445,00,0.00,N,2,40, 20250416,6400,6380,6570,6330,4826,30912335,00,0.00,N,2,20, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index ae88d6566401..7008442c26e7 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 +20250421,15950,16050,16300,15810,38464,618359595,00,0.00,N,5,-40, 20250418,15990,15610,16010,15480,34553,546175030,00,0.00,N,2,490, 20250417,15500,15220,15550,15210,22650,350000415,00,0.00,N,2,230, 20250416,15270,15480,15530,15200,22129,340575050,00,0.00,N,5,-180, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 8909a5412aba..d1c2be6dea58 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 +20250421,4065,4120,4125,4050,38416,156584070,00,0.00,N,5,-40, 20250418,4105,4070,4155,4030,71838,294817211,00,0.00,N,2,40, 20250417,4065,4000,4075,3990,27512,111365950,00,0.00,N,2,35, 20250416,4030,4150,4150,4005,74893,302261490,00,0.00,N,5,-85, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 99c78ca20ed5..eb5bcb2e75c9 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 +20250421,71600,78200,78200,71100,253178,18638999400,00,0.00,N,5,-7000, 20250418,78600,80100,82300,78500,306516,24420885300,00,0.00,N,5,-2200, 20250417,80800,81400,81900,78600,166490,13310343300,00,0.00,N,5,-500, 20250416,81300,88700,89200,80800,275587,23180439100,00,0.00,N,5,-7800, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index d692b715a4e2..4cada9772121 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 +20250421,661,673,673,658,120699,80051053,00,0.00,N,5,-4, 20250418,665,657,667,651,198862,131480939,00,0.00,N,2,3, 20250417,662,670,670,655,217427,143565837,00,0.00,N,5,-8, 20250416,670,663,678,657,298800,198665697,00,0.00,N,2,11, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 5e74868f8c0d..096c24a815d9 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 +20250421,3200,3200,3235,3185,71566,229326059,00,0.00,N,5,-15, 20250418,3215,3225,3240,3185,70654,226108162,00,0.00,N,5,-10, 20250417,3225,3160,3235,3160,92918,296514857,00,0.00,N,2,65, 20250416,3160,3140,3205,3100,126598,400752425,00,0.00,N,2,25, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 32b50f0ad93e..43da30d4f52c 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 +20250421,4650,4640,4665,4580,24804,114814610,00,0.00,N,2,10, 20250418,4640,4560,4660,4510,27322,125094087,00,0.00,N,2,80, 20250417,4560,4540,4580,4500,12909,58536613,00,0.00,N,2,20, 20250416,4540,4490,4555,4440,24001,107950249,00,0.00,N,2,45, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 38cfff0f036f..8d7dbd23d596 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 +20250421,7540,7450,7600,7420,35616,267766470,00,0.00,N,2,100, 20250418,7440,7430,7490,7370,28428,211328480,00,0.00,N,2,20, 20250417,7420,7330,7450,7330,17563,130135615,00,0.00,N,2,90, 20250416,7330,7290,7400,7290,29167,214268000,00,0.00,N,3,0, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 1ce217602840..76ebf33fa5d7 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 +20250421,776,760,780,754,12272,9487591,00,0.00,N,2,6, 20250418,770,776,776,752,25285,19429893,00,0.00,N,5,-6, 20250417,776,774,779,766,24132,18607915,00,0.00,N,2,10, 20250416,766,761,781,761,24354,18623083,00,0.00,N,2,6, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 858f97620c9e..397fd45843d4 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 +20250421,287,283,290,281,749868,212836186,00,0.00,N,5,-1, 20250418,288,296,296,284,1244392,357647124,00,0.00,N,5,-5, 20250417,293,288,298,288,1106851,323116167,00,0.00,N,2,1, 20250416,292,303,303,292,1455982,431745829,00,0.00,N,5,-11, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index c166088720b5..9cc7356275ed 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 +20250421,4785,4800,4800,4710,20993,99851955,00,0.00,N,3,0, 20250418,4785,4765,4785,4690,16625,78607530,00,0.00,N,2,70, 20250417,4715,4750,4775,4675,36229,171297590,00,0.00,N,2,10, 20250416,4705,4775,4800,4700,51189,242808335,00,0.00,N,5,-75, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 5630b39f9f0b..b60da0810b47 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 +20250421,332,337,337,327,225290,74606133,00,0.00,N,5,-1, 20250418,333,359,359,333,167887,57111760,00,0.00,N,5,-15, 20250417,348,355,355,346,33661,11752055,00,0.00,N,2,2, 20250416,346,355,356,340,88206,30532406,00,0.00,N,5,-4, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 27bc97dcd612..414a99a3ba42 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 +20250421,1054,1054,1054,1054,4647072,4898013888,00,0.00,N,1,243, 20250418,811,637,811,635,22952201,17381622408,00,0.00,N,1,187, 20250417,624,577,673,568,8766911,5481823032,00,0.00,N,2,44, 20250416,580,587,597,570,1650677,958066129,00,0.00,N,5,-11, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 19bcb1bb3eae..cc30b4bd89fb 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 +20250421,3045,3015,3060,2980,2774,8416099,00,0.00,N,2,5, 20250418,3040,2990,3040,2990,5464,16431945,00,0.00,N,2,20, 20250417,3020,2990,3070,2985,4945,14849710,00,0.00,N,2,15, 20250416,3005,3055,3055,2995,6327,19080595,00,0.00,N,5,-50, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index c814ecc0b68d..5519d387fead 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 +20250421,13470,13160,13500,13140,45929,613495440,00,0.00,N,2,410, 20250418,13060,13100,13140,12860,22554,293314900,00,0.00,N,2,90, 20250417,12970,12690,13010,12690,28284,365500175,00,0.00,N,2,180, 20250416,12790,13220,13220,12700,57311,740872420,00,0.00,N,5,-500, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 9d191b34b910..6d9028d0e24f 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 +20250421,5040,5100,5100,4985,64343,324244205,00,0.00,N,5,-60, 20250418,5100,5230,5300,5050,76137,390569385,00,0.00,N,5,-130, 20250417,5230,5120,5260,5050,103516,536496680,00,0.00,N,2,110, 20250416,5120,5130,5180,5030,131347,669514785,00,0.00,N,5,-60, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 819b34aff50c..f9319cac89fb 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 +20250421,6050,6040,6110,5920,13509,81702720,00,0.00,N,2,10, 20250418,6040,5900,6070,5850,16225,97158660,00,0.00,N,2,140, 20250417,5900,5950,6000,5900,13499,80214210,00,0.00,N,5,-100, 20250416,6000,6000,6070,5930,16896,101392770,00,0.00,N,3,0, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index e21e1eac5aea..a9422017627e 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250421,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250418,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250417,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250416,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -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, +20250416,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250415,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250414,1580,1580,1580,1580,0,0,00,0.00,N,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, 20250409,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 4ea9f85d8390..622541f53ccf 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 +20250421,6890,6820,6970,6820,12251,84551230,00,0.00,N,2,20, 20250418,6870,6800,6890,6800,11778,80695060,00,0.00,N,2,20, 20250417,6850,6810,6860,6770,10897,74479225,00,0.00,N,2,50, 20250416,6800,6950,6950,6740,14409,97870830,00,0.00,N,5,-20, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index fabc9d158031..3085f619f89a 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 +20250421,4410,4405,4480,4280,36463,160783500,00,0.00,N,5,-55, 20250418,4465,4490,4580,4305,63004,280610255,00,0.00,N,5,-20, 20250417,4485,4445,4515,4390,65158,290869021,00,0.00,N,2,40, 20250416,4445,4285,4470,4280,110848,485610618,00,0.00,N,2,160, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index be97e2a723d6..26874f4deb19 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 +20250421,8920,8990,9000,8780,3560,31696370,00,0.00,N,3,0, 20250418,8920,8910,9000,8910,3558,31840000,00,0.00,N,5,-40, 20250417,8960,8920,8970,8860,7177,64117940,00,0.00,N,2,30, 20250416,8930,8860,8960,8800,7446,66300120,00,0.00,N,2,80, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 2921a00a3f17..8beb3728429b 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 +20250421,2920,2890,2960,2800,105806,305741543,00,0.00,N,2,65, 20250418,2855,2820,2870,2800,33540,95059775,00,0.00,N,3,0, 20250417,2855,2780,2870,2780,49395,140039425,00,0.00,N,2,55, 20250416,2800,2875,2895,2785,56033,159253717,00,0.00,N,5,-75, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 9e773d8c76fc..9a43d8cfaaf9 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 +20250421,22000,22700,23100,22000,27777,628379900,00,0.00,N,5,-100, 20250418,22100,22100,22500,21950,8764,194996950,00,0.00,N,3,0, 20250417,22100,21000,22250,20950,15122,328509325,00,0.00,N,2,1150, 20250416,20950,21450,21600,20950,6724,142459150,00,0.00,N,5,-450, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index ce5f5bc94655..d244d5456ea4 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 +20250421,830,830,833,826,69517,57696480,00,0.00,N,3,0, 20250418,830,831,831,818,74845,61840197,00,0.00,N,2,4, 20250417,826,816,828,814,59781,49051064,00,0.00,N,2,1, 20250416,825,825,828,812,108045,88485676,00,0.00,N,3,0, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 66d4ddaa7f1a..660786387a27 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 +20250421,21900,22300,22450,21800,31952,704911650,00,0.00,N,5,-550, 20250418,22450,22000,22450,21800,37957,843638375,00,0.00,N,2,500, 20250417,21950,21500,21950,21400,23720,514382950,00,0.00,N,2,450, 20250416,21500,21600,21900,21350,32680,708166700,00,0.00,N,2,150, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 83042f38c5ba..7778fedbd364 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 +20250421,13580,13570,13660,13460,4548,61534600,00,0.00,N,2,70, 20250418,13510,13570,13600,13430,7439,100413230,00,0.00,N,5,-50, 20250417,13560,13460,13640,13390,5207,70249315,00,0.00,N,3,0, 20250416,13560,13600,13700,13420,4624,62477695,00,0.00,N,5,-30, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 480a7a91defd..38abcab7ae48 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 +20250421,48700,47650,48700,47650,988741,47742936700,00,0.00,N,2,1050, 20250418,47650,47150,47800,47100,952557,45285920725,00,0.00,N,2,500, 20250417,47150,47200,47550,46900,1137939,53705317425,00,0.00,N,5,-650, 20250416,47800,47150,47900,47050,913054,43339934975,00,0.00,N,2,700, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 87dee146a8ce..e106894f9d9e 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 +20250421,7470,7560,7560,7420,72641,542931515,00,0.00,N,5,-70, 20250418,7540,7600,7600,7390,95254,710981300,00,0.00,N,5,-30, 20250417,7570,7270,7590,7270,139703,1046257385,00,0.00,N,2,180, 20250416,7390,7730,7730,7380,215944,1618517540,00,0.00,N,5,-240, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index b114659bb755..afabbef26ddd 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 +20250421,1012,1038,1128,1006,3743031,3943563808,00,0.00,N,5,-24, 20250418,1036,1007,1071,995,1620001,1659599945,00,0.00,N,2,46, 20250417,990,969,998,959,485771,479076622,00,0.00,N,2,18, 20250416,972,965,985,952,483514,471469218,00,0.00,N,2,7, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 9f4897f39aef..d895cb8e1109 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 +20250421,20850,20900,21100,20600,35999,749184675,00,0.00,N,5,-50, 20250418,20900,20950,21050,20700,36110,753509625,00,0.00,N,5,-250, 20250417,21150,20700,21200,20500,48378,1017264350,00,0.00,N,2,650, 20250416,20500,20600,20750,20200,76821,1576318400,00,0.00,N,5,-350, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index f78932c2fb4d..6b6f6fc3af14 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 +20250421,5300,5300,5390,5250,25215,133681240,00,0.00,N,2,10, 20250418,5290,5400,5400,5260,35542,188699350,00,0.00,N,5,-20, 20250417,5310,5220,5360,5200,49367,260073480,00,0.00,N,2,110, 20250416,5200,5180,5400,5180,58026,305265450,00,0.00,N,5,-60, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 50300d716498..394e02f1566d 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 +20250421,1624,1620,1629,1611,18172,29429029,00,0.00,N,2,3, 20250418,1621,1629,1629,1611,22529,36421806,00,0.00,N,5,-1, 20250417,1622,1624,1634,1613,168082,272466682,00,0.00,N,5,-2, 20250416,1624,1628,1636,1618,25115,40862661,00,0.00,N,5,-4, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index e934d9c36bc1..7c056faea218 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 +20250421,677,673,678,669,17995,12164949,00,0.00,N,2,4, 20250418,673,672,682,669,23357,15689597,00,0.00,N,2,1, 20250417,672,670,675,666,26076,17449893,00,0.00,N,2,1, 20250416,671,672,672,667,5853,3924493,00,0.00,N,2,1, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index b63da49e822f..ec8bb31ada28 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 +20250421,4450,4555,4575,4385,152279,683399209,00,0.00,N,5,-40, 20250418,4490,4380,4500,4295,202944,896322259,00,0.00,N,2,105, 20250417,4385,4305,4455,4265,169260,739447184,00,0.00,N,2,125, 20250416,4260,4355,4445,4260,197593,860884370,00,0.00,N,5,-100, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 7c39d6445cb0..9f748253527a 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 +20250421,48450,48950,48950,48250,2863,139130950,00,0.00,N,5,-150, 20250418,48600,47700,49600,47700,11017,537545050,00,0.00,N,2,650, 20250417,47950,48000,48450,47350,3204,153413150,00,0.00,N,5,-50, 20250416,48000,48150,48300,47600,1876,89947050,00,0.00,N,5,-150, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 56a01fa35da9..3e7280f3f667 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 +20250421,1035,1041,1066,1034,446374,466245673,00,0.00,N,5,-7, 20250418,1042,1024,1059,1008,489846,507941362,00,0.00,N,2,18, 20250417,1024,1018,1029,996,487902,494109105,00,0.00,N,2,17, 20250416,1007,1050,1053,983,1033262,1046723368,00,0.00,N,5,-42, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 481224f4b11d..308cdf9762b7 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 +20250421,860,864,877,845,175048,150002451,00,0.00,N,5,-4, 20250418,864,896,898,847,157265,135117074,00,0.00,N,5,-16, 20250417,880,881,899,863,205516,181620920,00,0.00,N,2,8, 20250416,872,856,878,847,141245,122513651,00,0.00,N,2,16, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 71dd75936e30..f668fc26676b 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250421,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250418,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250417,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250416,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -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, +20250416,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250415,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250414,8790,8790,8790,8790,0,0,00,0.00,N,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, 20250409,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 6678885eb24a..d5f44f928200 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 +20250421,1940,1979,1979,1880,15630,30173049,00,0.00,N,5,-20, 20250418,1960,1961,1983,1931,86476,168958197,00,0.00,N,5,-16, 20250417,1976,1931,1979,1928,27037,52632243,00,0.00,N,2,49, 20250416,1927,1950,1980,1838,138717,268895659,00,0.00,N,5,-29, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index ab1348bcb612..1f267a9745f1 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 +20250421,851,865,868,840,1167891,994820207,00,0.00,N,5,-21, 20250418,872,834,895,834,2932439,2557164992,00,0.00,N,2,38, 20250417,834,819,834,815,997905,821957142,00,0.00,N,2,9, 20250416,825,838,845,825,1005231,837435950,00,0.00,N,5,-12, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index c09d380618ff..9b44c5552bc5 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 +20250421,36050,37000,37400,36000,20885,762539475,00,0.00,N,5,-750, 20250418,36800,36750,37100,36050,16723,610216050,00,0.00,N,2,100, 20250417,36700,36600,37100,36450,16953,622380100,00,0.00,N,5,-50, 20250416,36750,37650,38050,36550,35810,1335937000,00,0.00,N,5,-1350, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 74563f7e113e..457706a0f64d 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 +20250421,908,861,910,861,24353,21718093,00,0.00,N,2,30, 20250418,878,885,897,873,13142,11531791,00,0.00,N,5,-11, 20250417,889,850,895,850,18792,16484317,00,0.00,N,2,39, 20250416,850,889,895,831,24918,21792574,00,0.00,N,5,-39, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 435c8ce4c8f4..795f56dfa8df 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,172300,172300,172300,172300,0,0,00,0.00,Y,3,0, +20250421,172300,172300,172300,172300,0,0,00,0.00,Y,3,0, +20250418,172300,172300,172300,172300,0,0,00,0.00,Y,0,0, 20250417,172300,172300,172300,172300,0,0,00,0.00,Y,0,0, -20250416,172300,172300,172300,172300,0,0,00,0.00,Y,0,0, -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, +20250416,172300,172300,172300,172300,0,0,00,0.00,N,0,0, +20250415,172300,172300,172300,172300,0,0,00,0.00,N,0,0, +20250414,172300,172300,172300,172300,0,0,00,0.00,N,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, 20250409,172300,174200,177300,172200,84691,14768696650,00,0.00,N,5,-3600, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index c4dc8a1543ca..293ce7a6e5c6 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 +20250421,23350,23300,23550,22950,70680,1640531750,00,0.00,N,5,-50, 20250418,23400,23200,23400,22850,72139,1665972900,00,0.00,N,3,0, 20250417,23400,22650,23500,22650,92114,2141215725,00,0.00,N,2,750, 20250416,22650,23450,23550,22650,121733,2800040250,00,0.00,N,5,-950, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 74ea18fdb018..20cf9c982bfe 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 +20250421,5180,5330,5350,5140,494978,2590663825,00,0.00,N,5,-140, 20250418,5320,5210,5450,5100,1201565,6346337615,00,0.00,N,2,190, 20250417,5130,5300,5400,5080,601249,3140867820,00,0.00,N,5,-120, 20250416,5250,5400,5460,5160,672810,3565180210,00,0.00,N,5,-150, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 5b63b2ac7099..5ca8ee901cb7 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 +20250421,91300,90400,91300,90400,109,9896500,00,0.00,N,2,900, 20250418,90400,90900,91700,90000,450,40654600,00,0.00,N,5,-400, 20250417,90800,92100,93100,90000,1356,122956200,00,0.00,N,5,-3000, 20250416,93800,94000,94000,92000,78,7232500,00,0.00,N,2,300, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index d9a93db8244b..fa7ed604e9ca 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 +20250421,3165,3175,3240,3150,182264,581470303,00,0.00,N,2,20, 20250418,3145,3090,3160,3035,123568,384673035,00,0.00,N,2,75, 20250417,3070,3070,3090,3030,80649,247025740,00,0.00,N,2,10, 20250416,3060,3075,3095,3020,90984,277685395,00,0.00,N,5,-5, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 67e75c700ff3..b9e064e0f734 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 +20250421,2615,2620,2695,2525,6021450,15735778811,00,0.00,N,5,-120, 20250418,2735,2875,2940,2705,11333693,31518594833,00,0.00,N,5,-240, 20250417,2975,3055,3345,2880,83927954,259337885435,00,0.00,N,2,285, 20250416,2690,2050,2690,2030,28933027,74263320148,00,0.00,N,1,620, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index bebe5cf25998..1e5d4a19cf2c 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 +20250421,2810,2800,2815,2760,474798,1324833644,00,0.00,N,2,70, 20250418,2740,2715,2740,2700,253361,693282129,00,0.00,N,2,25, 20250417,2715,2695,2735,2690,200723,543827818,00,0.00,N,2,20, 20250416,2695,2675,2720,2660,227535,611931581,00,0.00,N,2,10, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index eb6a32891dcb..73e0672f09d3 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 +20250421,2565,2540,2565,2525,157726,402252396,00,0.00,N,2,40, 20250418,2525,2495,2535,2495,118743,298991412,00,0.00,N,2,20, 20250417,2505,2490,2525,2485,105669,264199425,00,0.00,N,2,15, 20250416,2490,2480,2505,2465,115494,287820451,00,0.00,N,2,5, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index d1331722e4dc..027a68f6498c 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 +20250421,53000,53700,54200,52200,35924,1913325650,00,0.00,N,2,300, 20250418,52700,53700,54100,52300,72542,3826341300,00,0.00,N,5,-1500, 20250417,54200,52300,54600,52100,59286,3182269650,00,0.00,N,2,2000, 20250416,52200,52400,54200,50800,82612,4357559400,00,0.00,N,5,-200, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 6e21dda31268..56a180fa1e6e 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 +20250421,9710,9710,9940,9630,100998,986015400,00,0.00,N,3,0, 20250418,9710,9800,9920,9560,247267,2414390345,00,0.00,N,2,260, 20250417,9450,9220,9510,9220,55799,523318980,00,0.00,N,2,120, 20250416,9330,9640,9810,9300,151160,1441516035,00,0.00,N,5,-420, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 659b4e8ceebe..d9b5a5d7a121 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 +20250421,5310,5240,5330,5240,12551,66446290,00,0.00,N,2,80, 20250418,5230,5130,5330,5110,31496,164620320,00,0.00,N,2,110, 20250417,5120,5190,5190,5100,8971,45948820,00,0.00,N,5,-30, 20250416,5150,5220,5230,5130,19117,98671425,00,0.00,N,5,-40, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index ffb7fde93e50..0bb8cf59580e 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 +20250421,7180,7090,7360,7050,42893,309798700,00,0.00,N,2,90, 20250418,7090,7220,7290,6840,36471,257450960,00,0.00,N,5,-130, 20250417,7220,6840,7240,6840,39688,281930755,00,0.00,N,2,320, 20250416,6900,7230,7230,6890,25994,182388520,00,0.00,N,5,-300, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 341a9732f2c5..b4d6cebbf62f 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 +20250421,4810,4830,4845,4730,129701,619930845,00,0.00,N,3,0, 20250418,4810,4830,4835,4745,250503,1199006264,00,0.00,N,5,-45, 20250417,4855,4810,4875,4770,248945,1202059753,00,0.00,N,2,5, 20250416,4850,4920,4975,4840,351659,1725061581,00,0.00,N,5,-30, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index 8371e9e0077f..feac13d74993 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 +20250421,6300,6430,6430,6200,113822,715414780,00,0.00,N,5,-100, 20250418,6400,6470,6470,6180,120696,757147615,00,0.00,N,5,-40, 20250417,6440,6200,6480,6120,178340,1118627985,00,0.00,N,2,240, 20250416,6200,6830,6840,6190,227459,1462233390,00,0.00,N,5,-460, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 51affd102ceb..4145baf50e71 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 +20250421,5110,5050,5190,5050,73677,376280540,00,0.00,N,2,70, 20250418,5040,5000,5050,4965,41591,208862870,00,0.00,N,2,45, 20250417,4995,4995,5010,4905,57450,286025156,00,0.00,N,2,90, 20250416,4905,4920,5000,4855,70781,348663200,00,0.00,N,5,-5, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 750ed6fa6407..f84dc6b27c37 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 +20250421,601,610,613,589,435845,259634116,00,0.00,N,5,-9, 20250418,610,618,633,600,551215,337645430,00,0.00,N,5,-10, 20250417,620,610,622,601,380030,232143780,00,0.00,N,2,7, 20250416,613,621,621,594,445845,268025548,00,0.00,N,5,-6, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 1533a4bfac51..391022af6947 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250421,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250418,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250417,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250416,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -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, +20250416,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250415,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250414,1976,1976,1976,1976,0,0,00,0.00,N,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, 20250409,1976,1976,1976,1976,0,0,00,0.00,N,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index a8d80346f7cf..a91a12343758 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 +20250421,7710,7770,7850,7690,32921,255193910,00,0.00,N,5,-130, 20250418,7840,7830,7920,7720,39931,310696300,00,0.00,N,5,-60, 20250417,7900,7740,7920,7730,63169,496145215,00,0.00,N,2,170, 20250416,7730,7720,7850,7710,43062,334281620,00,0.00,N,5,-20, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 2a27803ecf21..140703f4f48f 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 +20250421,1855,1898,1977,1803,1098898,2043838302,00,0.00,N,5,-36, 20250418,1891,1693,2045,1640,5923745,11099089806,00,0.00,N,2,172, 20250417,1719,2050,2145,1707,3994773,7544462644,00,0.00,N,5,-179, 20250416,1898,1615,2080,1586,14719914,27912589330,00,0.00,N,2,283, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 8632c9a08ec8..520d4f7986c7 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 +20250421,8370,8520,8540,8260,120906,1016299120,00,0.00,N,5,-130, 20250418,8500,8290,8560,8210,116948,977982395,00,0.00,N,2,120, 20250417,8380,8110,8410,8110,94451,786584780,00,0.00,N,2,180, 20250416,8200,8500,8600,8130,107902,905138535,00,0.00,N,5,-210, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 1ab94986ef63..607272120611 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 +20250421,2300,2260,2320,2220,2093428,4786419710,00,0.00,N,2,40, 20250418,2260,2380,2385,2200,2853848,6466539817,00,0.00,N,5,-135, 20250417,2395,2525,2575,2345,5904447,14460736194,00,0.00,N,5,-150, 20250416,2545,2205,2740,2155,39791479,102336460296,00,0.00,N,2,335, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index fae9799b1734..ec40252ccc27 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 +20250421,15410,15450,15730,15270,40629,630604430,00,0.00,N,5,-100, 20250418,15510,15590,15590,15290,28126,433694230,00,0.00,N,2,60, 20250417,15450,15200,15490,15000,52273,804321030,00,0.00,N,2,250, 20250416,15200,15750,15770,15090,38646,595933095,00,0.00,N,5,-440, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 37279c49afb3..18e2fd323353 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 +20250421,1352,1353,1383,1351,15095,20489545,00,0.00,N,5,-1, 20250418,1353,1352,1388,1352,17634,23968682,00,0.00,N,2,1, 20250417,1352,1354,1390,1352,24125,32707975,00,0.00,N,3,0, 20250416,1352,1352,1392,1352,24467,33231005,00,0.00,N,3,0, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 83b3dade3e19..48a0204a66ca 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 +20250421,1705,1680,1705,1680,21880,37126577,00,0.00,N,2,8, 20250418,1697,1700,1705,1680,3496,5912590,00,0.00,N,5,-3, 20250417,1700,1705,1705,1670,6840,11552441,00,0.00,N,2,26, 20250416,1674,1650,1674,1649,15007,24893243,00,0.00,N,2,33, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 6d8ff04b8da9..2056ecc501d7 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 +20250421,1400,1410,1426,1395,75167,105741437,00,0.00,N,5,-10, 20250418,1410,1387,1412,1379,102942,144121545,00,0.00,N,2,23, 20250417,1387,1387,1390,1321,178709,244149250,00,0.00,N,2,9, 20250416,1378,1420,1442,1378,410264,576595214,00,0.00,N,5,-42, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index fb099fc21d54..7af29c7c0c5c 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 +20250421,984,1010,1010,980,430489,425659521,00,0.00,N,5,-36, 20250418,1020,932,1044,932,2679871,2693110035,00,0.00,N,2,96, 20250417,924,943,943,911,154214,142491307,00,0.00,N,5,-18, 20250416,942,948,950,931,234249,219932254,00,0.00,N,3,0, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 4d7b50cc267f..7af00713f99b 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 +20250421,1638,1612,1670,1599,147848,242793187,00,0.00,N,2,25, 20250418,1613,1599,1628,1574,60248,96120372,00,0.00,N,2,14, 20250417,1599,1550,1600,1550,72127,113610857,00,0.00,N,2,36, 20250416,1563,1557,1580,1542,70262,109900889,00,0.00,N,5,-9, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index ff2d0a1255af..9e0189aaaec7 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 +20250421,7080,7140,7140,6970,15106,106108670,00,0.00,N,2,10, 20250418,7070,7090,7120,6990,15667,110469000,00,0.00,N,2,20, 20250417,7050,6950,7090,6920,26456,185180760,00,0.00,N,2,50, 20250416,7000,7190,7200,6930,31118,218025590,00,0.00,N,5,-100, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 475e1b2d07cb..fd0ca470650e 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 +20250421,9280,9220,9340,9100,29441,271894750,00,0.00,N,2,60, 20250418,9220,9350,9350,9150,21125,194441205,00,0.00,N,5,-40, 20250417,9260,9080,9330,9020,49560,459039270,00,0.00,N,2,180, 20250416,9080,9270,9350,9070,36867,338296580,00,0.00,N,5,-190, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 29f5ad1e7020..76d91333b622 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 +20250421,5330,5230,5400,5230,30515,162014810,00,0.00,N,2,100, 20250418,5230,5260,5270,5050,13701,71013440,00,0.00,N,5,-30, 20250417,5260,5200,5340,5200,11160,58537520,00,0.00,N,2,60, 20250416,5200,5120,5210,5120,9959,51489430,00,0.00,N,2,30, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 4177cb9afb76..1a3fe5c2aeed 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 +20250421,1112,1037,1290,1026,1812116,2135908460,00,0.00,N,2,75, 20250418,1037,1051,1130,999,486221,510947989,00,0.00,N,5,-36, 20250417,1073,909,1078,909,1058350,1082513347,00,0.00,N,2,158, 20250416,915,900,917,896,49450,44737803,00,0.00,N,2,6, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 373eaa269952..088dfc3952c9 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 +20250421,36000,35900,36050,35500,7625,273487850,00,0.00,N,2,100, 20250418,35900,35000,35950,34850,10131,360559000,00,0.00,N,2,900, 20250417,35000,35300,35750,34850,11340,400527825,00,0.00,N,5,-300, 20250416,35300,35250,35650,35000,7676,271698225,00,0.00,N,5,-50, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 35427c5e3c3e..00219797fc45 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 +20250421,3350,3310,3350,3245,22565,74523252,00,0.00,N,2,40, 20250418,3310,3290,3330,3170,63005,204953766,00,0.00,N,2,105, 20250417,3205,3155,3235,3125,31426,99752870,00,0.00,N,2,50, 20250416,3155,3170,3170,3100,19960,62583845,00,0.00,N,5,-15, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 29c6848b62d2..5c34b88f9a9e 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 +20250421,1099,1089,1103,1089,67334,73732821,00,0.00,N,5,-1, 20250418,1100,1093,1103,1078,89639,97645635,00,0.00,N,2,10, 20250417,1090,1069,1091,1066,117766,127720046,00,0.00,N,2,21, 20250416,1069,1088,1089,1067,97489,104852702,00,0.00,N,5,-19, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 0c2248e8276f..496393059f56 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 +20250421,3345,3265,3365,3265,87508,290239808,00,0.00,N,2,80, 20250418,3265,3250,3295,3160,38829,125989920,00,0.00,N,2,15, 20250417,3250,3185,3265,3105,84415,267802245,00,0.00,N,2,40, 20250416,3210,3290,3290,3205,38100,123068046,00,0.00,N,5,-80, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index e778bc3ee238..525a73806b44 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 +20250421,51200,51500,51600,50500,147483,7513016650,00,0.00,N,5,-300, 20250418,51500,52600,52600,50700,180051,9279505800,00,0.00,N,5,-400, 20250417,51900,50900,52300,50500,168734,8712498800,00,0.00,N,2,1000, 20250416,50900,52000,52700,50300,160434,8264685750,00,0.00,N,5,-1500, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 7a6b17959d64..1046b2862b83 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 +20250421,4940,5090,5090,4930,680138,3378201243,00,0.00,N,5,-100, 20250418,5040,5590,5600,4950,2674219,14010615755,00,0.00,N,5,-160, 20250417,5200,4965,5340,4850,1916696,9911911218,00,0.00,N,2,235, 20250416,4965,5100,5130,4950,726436,3652058286,00,0.00,N,5,-175, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 659c860b9ada..aa6897a1f7b3 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 +20250421,19200,19660,19660,19000,14273,275290130,00,0.00,N,5,-170, 20250418,19370,19680,19680,19150,7269,140756320,00,0.00,N,2,10, 20250417,19360,19100,19550,18730,14539,280033860,00,0.00,N,2,310, 20250416,19050,19500,19500,19050,16113,309152470,00,0.00,N,5,-500, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 96bdf0e1e547..6b36e1e08365 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 +20250421,22600,23300,23300,22550,7328,166913800,00,0.00,N,5,-600, 20250418,23200,23350,23450,23000,5767,133271000,00,0.00,N,5,-50, 20250417,23250,23250,23350,23100,3654,84848350,00,0.00,N,3,0, 20250416,23250,23050,23300,22850,5625,129473575,00,0.00,N,2,250, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 2039be11a08e..623d80a4e605 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 +20250421,7110,7580,7650,7020,468057,3415901955,00,0.00,N,5,-60, 20250418,7170,6930,7190,6900,236500,1676183700,00,0.00,N,2,260, 20250417,6910,6810,6940,6800,55935,384968750,00,0.00,N,2,100, 20250416,6810,6820,6980,6770,97445,667784415,00,0.00,N,3,0, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index f587021e5129..0a32536f1565 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 +20250421,1535,1570,1574,1535,309536,481270151,00,0.00,N,5,-36, 20250418,1571,1565,1587,1536,685896,1074377099,00,0.00,N,2,21, 20250417,1550,1517,1633,1510,2979924,4688060415,00,0.00,N,2,55, 20250416,1495,1530,1539,1495,556891,845057996,00,0.00,N,5,-36, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 7731aec1f3a1..01841be1ad20 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 +20250421,5090,5150,5180,5060,23461,119483615,00,0.00,N,5,-60, 20250418,5150,5080,5170,5020,33731,172276930,00,0.00,N,2,70, 20250417,5080,5070,5090,5030,14983,75819230,00,0.00,N,2,10, 20250416,5070,5070,5070,4990,17003,85562360,00,0.00,N,3,0, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 0854cce17a1f..918c12e3d439 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 +20250421,2100,2130,2130,2075,7834,16516355,00,0.00,N,5,-30, 20250418,2130,2070,2135,2070,13795,29026465,00,0.00,N,2,60, 20250417,2070,2040,2075,2040,8698,17878180,00,0.00,N,2,30, 20250416,2040,2050,2095,2035,13469,27637285,00,0.00,N,5,-5, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index f48498256564..191354608e94 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,3650,3440,3700,3440,101421,368286990,00,0.00,N,2,210, +20250421,3650,3650,3650,3650,0,0,00,0.00,Y,3,0, +20250418,3650,3440,3700,3440,101421,368286990,00,0.00,Y,2,210, 20250417,3440,3600,3600,3325,158545,543980970,00,0.00,N,5,-160, 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, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 0396c0bf76ae..75fad007f62a 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 +20250421,3000,2850,3070,2830,210694,623595220,00,0.00,N,2,110, 20250418,2890,2850,2890,2730,228040,637639393,00,0.00,N,2,15, 20250417,2875,2985,3000,2745,386672,1116035304,00,0.00,N,5,-125, 20250416,3000,2710,3205,2670,955572,2870605126,00,0.00,N,2,295, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 937d21291239..c226b5e55930 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 +20250421,2870,2890,2925,2850,191441,548962738,00,0.00,N,2,35, 20250418,2835,2820,2850,2805,158390,448331776,00,0.00,N,2,15, 20250417,2820,2765,2835,2765,106427,299485860,00,0.00,N,2,50, 20250416,2770,2820,2835,2770,188245,528487599,00,0.00,N,5,-25, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index f6ad0a8ead41..79b7e4dc781f 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 +20250421,9720,9860,10020,9650,42161,414859155,00,0.00,N,5,-140, 20250418,9860,9930,9930,9620,18882,183931120,00,0.00,N,2,20, 20250417,9840,9610,9890,9580,39800,390556665,00,0.00,N,2,140, 20250416,9700,9570,9810,9560,42089,407438985,00,0.00,N,5,-80, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index acc2025f7245..3d4f58e41be6 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 +20250421,113000,118000,118000,111500,924144,105441390546,00,0.00,N,5,-1700, 20250418,114700,115800,118400,114000,1266426,146909379350,00,0.00,N,5,-200, 20250417,114900,106700,116800,106600,1912310,213963046800,00,0.00,N,2,9300, 20250416,105600,105500,109500,103800,1147808,122846931650,00,0.00,N,2,800, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index b70abd82d29e..6c5d08660e92 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 +20250421,52200,52000,52400,51800,210245,10973141200,00,0.00,N,2,200, 20250418,52000,51000,52100,50550,254235,13112430750,00,0.00,N,2,1100, 20250417,50900,50800,51300,50700,152118,7768316200,00,0.00,N,3,0, 20250416,50900,50700,51500,50500,279435,14268477800,00,0.00,N,2,200, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index bfe368249c41..83cb280524cc 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 +20250421,5380,5440,5560,5380,91109,498761745,00,0.00,N,5,-50, 20250418,5430,5300,5440,5250,52323,279671790,00,0.00,N,2,90, 20250417,5340,5140,5360,5130,40326,213895640,00,0.00,N,2,120, 20250416,5220,5320,5430,5200,61888,330843195,00,0.00,N,5,-90, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 33aa0baf1193..df3b08e471e5 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 +20250421,2350,2315,2385,2315,11751,27622400,00,0.00,N,2,10, 20250418,2340,2380,2455,2315,52009,123631780,00,0.00,N,5,-60, 20250417,2400,2245,2735,2215,571307,1429753610,00,0.00,N,2,140, 20250416,2260,2145,2715,2145,220365,529926680,00,0.00,N,2,115, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 6f487099b46e..8f6158da1500 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 +20250421,16470,16700,16810,16400,77085,1277829755,00,0.00,N,5,-390, 20250418,16860,16790,16930,16660,55397,931197590,00,0.00,N,5,-10, 20250417,16870,16340,16930,16290,109308,1832989935,00,0.00,N,2,470, 20250416,16400,16100,16970,16050,137375,2280636375,00,0.00,N,2,140, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 1baf5c812d70..63cf2d435f50 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 +20250421,84100,82300,84900,82100,19213,1609165700,00,0.00,N,2,1100, 20250418,83000,82200,83400,81500,14668,1211721400,00,0.00,N,5,-400, 20250417,83400,82000,83600,81400,17203,1424255250,00,0.00,N,2,1200, 20250416,82200,84800,85000,81100,26953,2225010400,00,0.00,N,5,-3600, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 62b9bdca08a8..8c5a7460f315 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 +20250421,1025,1082,1082,1005,531378,546875164,00,0.00,N,5,-36, 20250418,1061,1035,1073,1012,327360,343431248,00,0.00,N,2,26, 20250417,1035,1046,1056,1016,300126,308589489,00,0.00,N,5,-11, 20250416,1046,1019,1073,1006,352075,365302441,00,0.00,N,2,31, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index d9eb2e44a2bc..93c8043e10fe 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 +20250421,6110,6320,6320,6050,72716,444604650,00,0.00,N,5,-100, 20250418,6210,6450,6450,6170,48181,301269505,00,0.00,N,5,-120, 20250417,6330,6230,6370,6230,59993,378122555,00,0.00,N,2,100, 20250416,6230,6400,6440,6200,93202,588446280,00,0.00,N,5,-170, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 0f57b64aac25..39fe96ed24d0 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 +20250421,7590,7340,7990,7280,476690,3655029985,00,0.00,N,2,570, 20250418,7020,6760,7040,6630,39199,270296655,00,0.00,N,2,260, 20250417,6760,6700,6760,6650,12045,80813140,00,0.00,N,2,30, 20250416,6730,6780,6780,6640,8263,55349880,00,0.00,N,5,-50, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index af787130c531..6d0fd3962484 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 +20250421,26900,27000,27300,26600,42761,1147224816,00,0.00,N,5,-100, 20250418,27000,27500,27500,26700,36770,993076950,00,0.00,N,5,-600, 20250417,27600,27450,27850,27400,22042,606928775,00,0.00,N,5,-250, 20250416,27850,27950,29000,27400,77077,2156106850,00,0.00,N,5,-250, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 7a9cd8ed26ca..300c327beb93 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,128,129,131,126,951795,121674382,00,0.00,N,5,-1, +20250421,128,128,128,128,0,0,00,0.00,Y,3,0, +20250418,128,129,131,126,951795,121674382,00,0.00,Y,5,-1, 20250417,129,133,133,128,1327385,172403755,00,0.00,N,5,-6, 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, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 0dfa111a1506..16f2b57126dd 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 +20250421,4155,4155,4170,4135,5368,22253090,00,0.00,N,2,15, 20250418,4140,4075,4140,4050,4670,19123420,00,0.00,N,2,50, 20250417,4090,4075,4105,4020,4874,19901455,00,0.00,N,2,90, 20250416,4000,4060,4060,4000,7966,32074105,00,0.00,N,5,-60, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 2d3433613a6c..56752a110b9f 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,145,145,145,145,0,0,00,0.00,Y,3,0, +20250421,145,145,145,145,0,0,00,0.00,Y,3,0, +20250418,145,145,145,145,0,0,00,0.00,Y,0,0, 20250417,145,145,145,145,0,0,00,0.00,Y,0,0, -20250416,145,145,145,145,0,0,00,0.00,Y,0,0, -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, +20250416,145,145,145,145,0,0,00,0.00,N,0,0, +20250415,145,145,145,145,0,0,00,0.00,N,0,0, +20250414,145,145,145,145,0,0,00,0.00,N,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, 20250409,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index c3abd475692f..99ef026fc054 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 +20250421,966,998,1006,966,280130,275231130,00,0.00,N,5,-32, 20250418,998,1018,1028,984,219465,219941990,00,0.00,N,5,-20, 20250417,1018,1009,1034,978,166544,169287987,00,0.00,N,2,10, 20250416,1008,1035,1035,992,221959,224005521,00,0.00,N,5,-27, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 344605fa7e54..e9b63e390fa7 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 +20250421,59700,61000,61300,59400,78053,4708990750,00,0.00,N,5,-700, 20250418,60400,59700,60600,58900,78880,4709958550,00,0.00,N,2,500, 20250417,59900,57800,60300,57600,101972,6057739200,00,0.00,N,2,1300, 20250416,58600,60200,61200,58500,149786,8989303950,00,0.00,N,5,-1300, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 5addef7162a2..02ead4308c50 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 +20250421,12150,12500,13570,12060,1339031,17277908605,00,0.00,N,2,120, 20250418,12030,11640,12330,11170,516254,6051545470,00,0.00,N,2,120, 20250417,11910,11520,12210,11150,572980,6758644150,00,0.00,N,2,390, 20250416,11520,12710,12900,11520,602110,7222561255,00,0.00,N,5,-1060, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 8144c3aff83c..aef864a10b1c 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 +20250421,268,270,270,263,413816,110403328,00,0.00,N,5,-2, 20250418,270,271,275,267,259165,69998707,00,0.00,N,5,-1, 20250417,271,270,272,262,322459,86334884,00,0.00,N,2,1, 20250416,270,263,270,253,718884,189356321,00,0.00,N,2,3, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index f34e2d33c239..d493fafb4d34 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 +20250421,1501,1499,1501,1483,77984,116368582,00,0.00,N,2,2, 20250418,1499,1532,1532,1481,109606,164249486,00,0.00,N,5,-28, 20250417,1527,1489,1630,1489,592036,929023769,00,0.00,N,2,24, 20250416,1503,1479,1505,1460,97312,144503116,00,0.00,N,2,24, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 07ae38a58ec1..26ac7a0e0d8e 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 +20250421,4020,4040,4045,3930,89676,359449416,00,0.00,N,5,-20, 20250418,4040,4080,4080,3985,70853,285238391,00,0.00,N,3,0, 20250417,4040,4070,4070,4010,212295,857935295,00,0.00,N,2,90, 20250416,3950,3975,4000,3930,56231,223294785,00,0.00,N,5,-40, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 30d5bc167661..54ff53093bbe 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 +20250421,13200,13640,14240,13020,6359719,86089591900,00,0.00,N,2,160, 20250418,13040,12300,14740,11400,24781572,328952290285,00,0.00,N,2,770, 20250417,12270,13450,13730,12260,4480551,56664345390,00,0.00,N,5,-1060, 20250416,13330,13780,14100,13200,2501850,33612155570,00,0.00,N,5,-660, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 6662e081168e..83429596b5ee 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 +20250421,7630,7590,7650,7510,12711,96434560,00,0.00,N,2,70, 20250418,7560,7400,7590,7260,34078,252984500,00,0.00,N,2,250, 20250417,7310,7320,7420,7250,19220,141170085,00,0.00,N,5,-20, 20250416,7330,7390,7430,7250,19757,144122890,00,0.00,N,5,-60, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 06a75d759a7b..1a0596039a4b 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 +20250421,1283,1269,1289,1269,15583,19991556,00,0.00,N,2,14, 20250418,1269,1275,1278,1255,17587,22218330,00,0.00,N,2,5, 20250417,1264,1259,1270,1258,19400,24508102,00,0.00,N,2,5, 20250416,1259,1247,1273,1220,35778,44712247,00,0.00,N,2,12, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 6ea091aa4777..fe0757f9e443 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,764,764,764,764,0,0,00,0.00,Y,3,0, +20250421,764,764,764,764,0,0,00,0.00,Y,3,0, +20250418,764,764,764,764,0,0,00,0.00,Y,0,0, 20250417,764,764,764,764,0,0,00,0.00,Y,0,0, -20250416,764,764,764,764,0,0,00,0.00,Y,0,0, -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, +20250416,764,764,764,764,0,0,00,0.00,N,0,0, +20250415,764,764,764,764,0,0,00,0.00,N,0,0, +20250414,764,764,764,764,0,0,00,0.00,N,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, 20250409,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 0be017969054..88384077150c 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 +20250421,212,216,230,212,623752,137061241,00,0.00,N,5,-4, 20250418,216,213,217,206,621086,130906118,00,0.00,N,2,5, 20250417,211,208,211,205,424930,88191892,00,0.00,N,2,4, 20250416,207,216,233,207,1193822,257963697,00,0.00,N,5,-7, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index f1dba92de4e9..5e14974ff99f 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 +20250421,20900,20550,20900,20450,3416,70341450,00,0.00,N,5,-50, 20250418,20950,20100,20950,19800,13406,276234240,00,0.00,N,2,900, 20250417,20050,20000,20950,19890,17381,350724620,00,0.00,N,2,50, 20250416,20000,20500,21000,19750,33499,677365170,00,0.00,N,5,-550, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 3bf11d37a32d..e181d58e5b67 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 +20250421,30400,28850,30850,28650,108202,3269489675,00,0.00,N,2,1600, 20250418,28800,29300,29550,28400,29819,870754600,00,0.00,N,3,0, 20250417,28800,28800,28950,28000,15128,431978700,00,0.00,N,3,0, 20250416,28800,28800,29350,28250,28963,833208950,00,0.00,N,2,250, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 54f056771f53..6e483de6b7dd 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 +20250421,1053,1043,1100,1043,61727,66369037,00,0.00,N,2,11, 20250418,1042,1080,1080,1031,11900,12403870,00,0.00,N,5,-8, 20250417,1050,1085,1085,1034,30354,31688052,00,0.00,N,2,6, 20250416,1044,1050,1060,1028,22146,23009513,00,0.00,N,2,16, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 49b3dd1e4e86..16484db686e0 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 +20250421,24650,24800,24800,24350,12452,306141575,00,0.00,N,5,-50, 20250418,24700,24000,24700,23800,29900,728011775,00,0.00,N,2,700, 20250417,24000,23950,24050,23650,13461,322192500,00,0.00,N,2,50, 20250416,23950,23700,24000,23500,6122,146170100,00,0.00,N,2,250, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index c116a772d729..70738c52fdc6 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 +20250421,1810,1930,1950,1780,414256,762720200,00,0.00,N,5,-70, 20250418,1880,1861,1937,1750,407611,752090152,00,0.00,N,2,69, 20250417,1811,1832,1883,1784,314545,573363129,00,0.00,N,5,-19, 20250416,1830,2010,2010,1830,626158,1186001966,00,0.00,N,5,-175, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 9d14c3edd36c..6ee97cd8c5b8 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 +20250421,2035,2045,2065,2010,66402,135116630,00,0.00,N,5,-10, 20250418,2045,2020,2055,2000,52605,106547990,00,0.00,N,2,25, 20250417,2020,2065,2065,2000,37468,75571279,00,0.00,N,2,5, 20250416,2015,2050,2055,2010,44778,90837550,00,0.00,N,5,-35, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index dec6ba5f5221..4d5222599647 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 +20250421,5620,5690,5860,5570,191091,1086388005,00,0.00,N,5,-30, 20250418,5650,5670,5700,5550,81387,457427435,00,0.00,N,2,40, 20250417,5610,5360,5850,5340,465096,2629948075,00,0.00,N,2,240, 20250416,5370,5520,5550,5360,65159,354054380,00,0.00,N,5,-180, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 2dc9f08526e9..c3fc635ddf95 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 +20250421,8020,8140,8220,8000,19650,159211855,00,0.00,N,5,-130, 20250418,8150,8150,8180,8010,14332,116017760,00,0.00,N,2,20, 20250417,8130,8020,8150,7940,18416,148310740,00,0.00,N,2,120, 20250416,8010,8210,8310,7950,23299,188788675,00,0.00,N,5,-240, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 1f441f36204d..01b9fbcece0b 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 +20250421,800,806,806,798,96252,77096206,00,0.00,N,5,-6, 20250418,806,806,807,798,59659,47825401,00,0.00,N,3,0, 20250417,806,794,806,794,37043,29725197,00,0.00,N,2,8, 20250416,798,804,812,791,109976,87853383,00,0.00,N,5,-14, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 2ac79edfd4b4..25ec3b810d68 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250421,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250418,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250417,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250416,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -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, +20250416,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250415,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250414,1153,1153,1153,1153,0,0,00,0.00,N,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, 20250409,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 36f231c55d83..b65703d9ed03 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 +20250421,1160,1149,1197,1120,373139,430242861,00,0.00,N,5,-22, 20250418,1182,1162,1268,1162,1006213,1208678234,00,0.00,N,2,31, 20250417,1151,1294,1305,1146,1105482,1361737765,00,0.00,N,5,-143, 20250416,1294,1285,1343,1250,343357,440783884,00,0.00,N,2,9, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 64b8abb97ab6..9bb2d94972a4 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 +20250421,70400,70200,70800,69500,172887,12149265150,00,0.00,N,2,300, 20250418,70100,69800,70200,69400,174771,12210805650,00,0.00,N,2,400, 20250417,69700,69300,69800,68900,245961,17083100300,00,0.00,N,2,400, 20250416,69300,69900,70800,69300,311088,21741707550,00,0.00,N,5,-700, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 5f82e12a0c47..27fa1618a57d 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 +20250421,3055,3090,3090,3030,28112,85699070,00,0.00,N,5,-5, 20250418,3060,3030,3080,3025,143355,436828101,00,0.00,N,2,50, 20250417,3010,3015,3015,3000,27305,82117970,00,0.00,N,5,-5, 20250416,3015,3020,3027,3000,25072,75496077,00,0.00,N,5,-5, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 1ec46bd6139a..d8f1ed91b87a 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 +20250421,16740,16740,16910,16590,8067,134608570,00,0.00,N,5,-140, 20250418,16880,16700,16990,16700,3057,51248515,00,0.00,N,2,180, 20250417,16700,17000,17000,16610,6980,116921370,00,0.00,N,5,-160, 20250416,16860,16930,17100,16800,4971,84033680,00,0.00,N,5,-70, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 98ad91a9e28a..95ed0fdb15f4 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 +20250421,2930,2940,2970,2905,10258,30064090,00,0.00,N,5,-10, 20250418,2940,2985,2985,2930,11764,34822340,00,0.00,N,5,-25, 20250417,2965,2960,2975,2905,8631,25481360,00,0.00,N,2,5, 20250416,2960,2970,2980,2900,16915,49509730,00,0.00,N,5,-10, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 36ec9de94c5e..541275e94815 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 +20250421,2995,2970,3005,2965,16211,48415870,00,0.00,N,2,5, 20250418,2990,2975,3000,2930,37513,111244115,00,0.00,N,5,-5, 20250417,2995,2940,2995,2930,33927,100598305,00,0.00,N,2,40, 20250416,2955,2955,2970,2925,22961,67562050,00,0.00,N,3,0, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 40c6db7d1272..22ec800d7145 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 +20250421,1264,1269,1320,1244,998238,1285550466,00,0.00,N,2,9, 20250418,1255,1241,1261,1227,589055,732172795,00,0.00,N,5,-1, 20250417,1256,1242,1264,1221,538748,673492124,00,0.00,N,2,12, 20250416,1244,1320,1349,1239,3136485,4035072568,00,0.00,N,2,9, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index a976904a6f68..2be9660e5fa8 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1397,1397,1397,1397,2,2794,00,0.00,N,5,-1, 20250418,1398,1398,1398,1398,1,1398,00,0.00,N,2,4, 20250417,1394,1394,1394,1394,0,0,00,0.00,N,3,0, 20250416,1394,1394,1394,1394,0,0,00,0.00,N,3,0, -20250415,1394,1394,1394,1394,1,1394,00,0.00,Y,2,5, +20250415,1394,1394,1394,1394,1,1394,00,0.00,N,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 1e2db5299448..ad8fcc133e69 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 +20250421,2490,2510,2525,2460,15133,37614195,00,0.00,N,5,-5, 20250418,2495,2525,2525,2475,23747,59401510,00,0.00,N,5,-30, 20250417,2525,2475,2550,2475,15274,38327110,00,0.00,N,2,25, 20250416,2500,2530,2590,2435,43024,108188280,00,0.00,N,5,-10, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index c7dcc075e5ed..2214287b8353 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 +20250421,701,620,706,614,2629388,1799832277,00,0.00,N,2,81, 20250418,620,590,632,575,957067,578199590,00,0.00,N,2,39, 20250417,581,572,594,557,598311,346302348,00,0.00,N,2,9, 20250416,572,583,592,555,610940,349976706,00,0.00,N,5,-13, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index ce26ee936fdf..316b836dd343 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 +20250421,59800,60200,61100,59400,73430,4418265850,00,0.00,N,5,-500, 20250418,60300,60700,61000,59300,89612,5363161950,00,0.00,N,5,-400, 20250417,60700,59600,61100,59400,106528,6447814350,00,0.00,N,2,1100, 20250416,59600,61800,63200,59400,126329,7669818400,00,0.00,N,5,-2000, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index a970cb477cb0..53c255c7ef61 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 +20250421,1170,1191,1207,1160,313443,371155706,00,0.00,N,5,-21, 20250418,1191,1250,1250,1134,430729,512148382,00,0.00,N,5,-21, 20250417,1212,1292,1421,1205,5545705,7270042864,00,0.00,N,5,-71, 20250416,1283,1275,1307,1250,694063,895767286,00,0.00,N,2,36, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 99d5d8678e0b..5330fd867d45 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 +20250421,1539,1608,1616,1525,219805,341845021,00,0.00,N,5,-69, 20250418,1608,1619,1636,1600,108114,174388676,00,0.00,N,5,-11, 20250417,1619,1578,1664,1577,198895,323012494,00,0.00,N,2,29, 20250416,1590,1567,1610,1566,118864,189325275,00,0.00,N,2,24, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index f54722b33b17..377d783cc2a3 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 +20250421,2950,2975,3010,2905,51997,153750360,00,0.00,N,5,-10, 20250418,2960,3050,3060,2905,179935,533323996,00,0.00,N,5,-90, 20250417,3050,3165,3165,2995,216594,660484153,00,0.00,N,5,-140, 20250416,3190,3220,3230,3050,113623,356614373,00,0.00,N,5,-30, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index b5f9b3f18d39..87fd1a843ffe 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 +20250421,16520,16390,17800,15600,3229925,54763996535,00,0.00,N,2,420, 20250418,16100,16880,17120,16060,582337,9570752725,00,0.00,N,5,-530, 20250417,16630,17410,18250,16570,3144227,54928116340,00,0.00,N,2,450, 20250416,16180,16720,16850,16100,781528,12871207350,00,0.00,N,5,-800, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index d2c497df862f..6c35b3434ff5 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 +20250421,81000,81100,82300,80400,29637,2407427470,00,0.00,N,5,-500, 20250418,81500,80800,82150,80600,34832,2835280900,00,0.00,N,5,-300, 20250417,81800,79300,81800,78900,48150,3898839600,00,0.00,N,2,3000, 20250416,78800,79800,80600,78800,56985,4527254200,00,0.00,N,5,-1700, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 8f2149229319..7c0c9c5091cc 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 +20250421,2785,2825,2950,2735,312610,883625441,00,0.00,N,2,60, 20250418,2725,2635,2765,2595,131716,353995392,00,0.00,N,2,70, 20250417,2655,2735,2735,2595,157282,414317851,00,0.00,N,5,-45, 20250416,2700,2715,2770,2685,74742,202690805,00,0.00,N,5,-15, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 87609f54e562..d0b483d1bdc5 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 +20250421,35600,36900,36950,35000,33483,1191699350,00,0.00,N,2,150, 20250418,35450,34500,35800,33600,26458,920936300,00,0.00,N,2,1000, 20250417,34450,33800,34600,33650,14025,480988175,00,0.00,N,2,650, 20250416,33800,33800,34050,33400,6237,210818475,00,0.00,N,3,0, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index cdb40d54ab10..d3a26b5771fd 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 +20250421,1650,1658,1700,1642,197257,329977675,00,0.00,N,5,-8, 20250418,1658,1620,1680,1586,198692,322128481,00,0.00,N,2,62, 20250417,1596,1629,1629,1580,146565,234069426,00,0.00,N,5,-9, 20250416,1605,1622,1634,1595,76945,124098672,00,0.00,N,5,-17, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 29d7ccbca9c5..4953b1ef363f 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 +20250421,11220,10740,11540,10740,736557,8301496250,00,0.00,N,2,390, 20250418,10830,10650,10830,10500,268404,2855287765,00,0.00,N,2,90, 20250417,10740,10500,10770,10430,589901,6252942545,00,0.00,N,2,160, 20250416,10580,11090,11090,10550,658492,7084320020,00,0.00,N,5,-700, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index d1ae72adb67d..57d82a11f711 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 +20250421,6830,6640,6850,6600,17203,115708690,00,0.00,N,2,150, 20250418,6680,6580,6680,6540,14123,93734520,00,0.00,N,2,40, 20250417,6640,6420,7010,6390,13999,92133435,00,0.00,N,2,150, 20250416,6490,6520,6520,6250,10384,66252480,00,0.00,N,2,10, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 44f7494d32de..2bfbe9b1c317 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 +20250421,548,557,566,545,312871,173299209,00,0.00,N,5,-7, 20250418,555,565,565,540,407809,223675955,00,0.00,N,5,-7, 20250417,562,538,565,527,478854,262861340,00,0.00,N,2,26, 20250416,536,534,550,529,405606,217341165,00,0.00,N,5,-1, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 6ce9e3163081..5a5d6e3880df 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 +20250421,2180,2175,2185,2160,25108,54555175,00,0.00,N,2,10, 20250418,2170,2140,2175,2120,73728,158592176,00,0.00,N,2,35, 20250417,2135,2150,2155,2125,21996,47085491,00,0.00,N,5,-10, 20250416,2145,2170,2180,2140,37857,81757542,00,0.00,N,5,-25, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index ea01dcf104b2..8217e0855f52 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 +20250421,6070,6280,6280,6060,340946,2091410170,00,0.00,N,5,-210, 20250418,6280,6460,6470,6200,344806,2169264935,00,0.00,N,5,-130, 20250417,6410,6280,6560,6280,590802,3824254285,00,0.00,N,2,150, 20250416,6260,6270,6280,6110,305904,1905166785,00,0.00,N,3,0, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 8514f7b4a69e..0fd85e138ad3 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 +20250421,3175,3125,3220,3100,65806,208262105,00,0.00,N,2,50, 20250418,3125,3080,3145,3035,37171,114177535,00,0.00,N,2,35, 20250417,3090,3090,3090,2995,28261,86006090,00,0.00,N,2,20, 20250416,3070,3045,3180,3040,73960,229578310,00,0.00,N,5,-5, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index a642d14973e9..0c1bf0bf90fd 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 +20250421,2285,2265,2290,2265,3426,7807216,00,0.00,N,5,-5, 20250418,2290,2290,2290,2255,6655,15217120,00,0.00,N,3,0, 20250417,2290,2265,2310,2205,10612,23970710,00,0.00,N,3,0, 20250416,2290,2290,2335,2250,12364,28120094,00,0.00,N,3,0, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 147dc03f0d1b..63cea0ca1208 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 +20250421,2260,2270,2285,2230,23024,51845785,00,0.00,N,5,-30, 20250418,2290,2290,2290,2250,15336,34739250,00,0.00,N,3,0, 20250417,2290,2270,2290,2250,20789,47244785,00,0.00,N,2,15, 20250416,2275,2275,2275,2255,25008,56782220,00,0.00,N,5,-5, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 10016f0e8206..1ed655adfd1d 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 +20250421,6340,6300,6350,6250,42443,266684740,00,0.00,N,2,70, 20250418,6270,6320,6320,6240,30552,191177210,00,0.00,N,5,-50, 20250417,6320,6350,6360,6300,3273,20712660,00,0.00,N,3,0, 20250416,6320,6330,6360,6280,2889,18239300,00,0.00,N,3,0, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index f754f8797859..7bcb21ec044b 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 +20250421,5350,5340,5470,5320,41635,223547535,00,0.00,N,2,10, 20250418,5340,5290,5340,5260,29883,158703610,00,0.00,N,2,60, 20250417,5280,5320,5340,5210,31454,166252230,00,0.00,N,5,-50, 20250416,5330,5300,5390,5280,78754,420415655,00,0.00,N,2,20, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 0888a5f3fa55..c10e366b57e3 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 +20250421,4560,4510,4590,4505,16042,72789798,00,0.00,N,2,10, 20250418,4550,4585,4615,4535,100286,457891467,00,0.00,N,5,-35, 20250417,4585,4540,4600,4500,24733,112171770,00,0.00,N,2,50, 20250416,4535,4580,4615,4520,23368,106636050,00,0.00,N,5,-40, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index a4ba2b2f56b9..6cd487e71d26 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 +20250421,2300,2390,2390,2300,345614,805322537,00,0.00,N,5,-70, 20250418,2370,2425,2500,2360,1187853,2889447996,00,0.00,N,5,-20, 20250417,2390,2315,2410,2305,764066,1805385910,00,0.00,N,2,110, 20250416,2280,2365,2435,2275,817686,1924125297,00,0.00,N,5,-85, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 93acd5891fc1..0982746c17ef 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 +20250421,3430,3280,3520,3230,242541,819462738,00,0.00,N,2,165, 20250418,3265,3305,3320,3180,223054,722931233,00,0.00,N,5,-75, 20250417,3340,3380,3410,3255,181977,605989694,00,0.00,N,5,-60, 20250416,3400,3160,3780,3130,2164181,7629636166,00,0.00,N,2,230, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 6f8fa559f5df..dc92d1bb7ee5 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 +20250421,8200,8290,8460,8020,85491,708846295,00,0.00,N,5,-120, 20250418,8320,8180,8340,8160,58338,482024175,00,0.00,N,2,60, 20250417,8260,8150,8280,8030,95966,782803295,00,0.00,N,2,100, 20250416,8160,8210,8340,8130,75121,618342040,00,0.00,N,5,-130, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 26b15dd17227..28c81b7765e6 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 +20250421,157400,157800,159500,156600,290487,45875893150,00,0.00,N,3,0, 20250418,157400,158700,159200,156400,411636,64693495950,00,0.00,N,5,-1800, 20250417,159200,160900,161800,158500,497941,79325656550,00,0.00,N,2,100, 20250416,159100,159800,160800,158300,380707,60744533150,00,0.00,N,5,-700, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 0d06f4e25b61..a605e08d1d35 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 +20250421,17380,17710,18050,17270,61326,1077322490,00,0.00,N,2,50, 20250418,17330,17020,17420,16970,46371,797659115,00,0.00,N,2,140, 20250417,17190,16790,17480,16690,51219,875749655,00,0.00,N,2,480, 20250416,16710,17050,17050,16700,29142,490780580,00,0.00,N,5,-340, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 0135227f18d3..9ac15a4cb284 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 +20250421,1087,1013,1209,1003,5407462,6092558664,00,0.00,N,2,74, 20250418,1013,1008,1015,1001,53439,53859801,00,0.00,N,2,5, 20250417,1008,1013,1017,1003,53101,53484717,00,0.00,N,5,-5, 20250416,1013,1014,1020,1006,58927,59690546,00,0.00,N,5,-1, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index db3b0d7bf255..043a3c2123a9 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 +20250421,47200,46900,47750,46800,45640,2155570700,00,0.00,N,3,0, 20250418,47200,47600,47750,46800,80097,3772976875,00,0.00,N,5,-800, 20250417,48000,47600,48250,47450,41260,1978814250,00,0.00,N,2,600, 20250416,47400,47500,47950,47400,39797,1895023150,00,0.00,N,5,-200, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 976d5bdd69e6..bc10382af666 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250421,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250418,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250417,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250416,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -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, +20250416,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250415,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250414,6330,6330,6330,6330,0,0,00,0.00,N,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, 20250409,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index be25c087e6d0..61d0f21ab849 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 +20250421,7400,7440,7440,7370,6477,47933780,00,0.00,N,5,-40, 20250418,7440,7360,7450,7330,19151,140991930,00,0.00,N,2,10, 20250417,7430,7360,7440,7350,6532,48405340,00,0.00,N,3,0, 20250416,7430,7330,7430,7330,11984,88151250,00,0.00,N,2,30, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 1ca054253f13..1d1ad5a27bcd 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,778,778,778,778,0,0,00,0.00,Y,3,0, +20250421,778,778,778,778,0,0,00,0.00,Y,3,0, +20250418,778,778,778,778,0,0,00,0.00,Y,0,0, 20250417,778,778,778,778,0,0,00,0.00,Y,0,0, -20250416,778,778,778,778,0,0,00,0.00,Y,0,0, -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, +20250416,778,778,778,778,0,0,00,0.00,N,0,0, +20250415,778,778,778,778,0,0,00,0.00,N,0,0, +20250414,778,778,778,778,0,0,00,0.00,N,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, 20250409,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 6df64915fc8c..aab0f6a1d3a5 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 +20250421,12900,13010,13130,12750,41283,531894960,00,0.00,N,5,-230, 20250418,13130,13220,13490,12840,72111,940759340,00,0.00,N,5,-250, 20250417,13380,13190,13480,13130,43550,580558745,00,0.00,N,2,250, 20250416,13130,13290,13430,13030,50509,667306805,00,0.00,N,5,-340, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index cfd717ba052e..dea2da334def 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 +20250421,1560,1658,1658,1520,60970,96493578,00,0.00,N,5,-43, 20250418,1603,1532,1620,1531,118277,189145912,00,0.00,N,2,86, 20250417,1517,1547,1598,1508,48944,75632394,00,0.00,N,5,-30, 20250416,1547,1550,1600,1545,61192,96177717,00,0.00,N,5,-3, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index bf27bcc98bab..27df38e0571d 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 +20250421,15860,15750,15860,15620,20890,329416435,00,0.00,N,2,140, 20250418,15720,15520,15780,15500,22462,352524640,00,0.00,N,2,100, 20250417,15620,15560,15620,15400,16173,251346650,00,0.00,N,2,110, 20250416,15510,15480,15550,15360,28047,433634845,00,0.00,N,2,30, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index d39eacb5d8bc..865d7ebbf040 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 +20250421,1505,1463,1570,1340,3467557,5118070423,00,0.00,N,2,64, 20250418,1441,1349,1495,1348,1870657,2687866679,00,0.00,N,2,99, 20250417,1342,1430,1572,1270,1446903,1986938592,00,0.00,N,5,-113, 20250416,1455,1520,1539,1416,518705,750926289,00,0.00,N,5,-67, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index b091af62a534..6b2c3bc6de2b 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 +20250421,4195,4200,4230,4140,23305,97470880,00,0.00,N,3,0, 20250418,4195,4035,4200,4035,28389,117117490,00,0.00,N,2,75, 20250417,4120,4035,4120,4020,12035,49083620,00,0.00,N,2,85, 20250416,4035,4140,4140,3995,21954,89266360,00,0.00,N,5,-95, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index f4f14d847fb7..903c7bf709d6 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 +20250421,1685,1730,1730,1680,476068,812439145,00,0.00,N,5,-45, 20250418,1730,1728,1750,1712,686140,1188044384,00,0.00,N,3,0, 20250417,1730,1723,1746,1711,543019,936651197,00,0.00,N,2,7, 20250416,1723,1752,1752,1708,490782,848028902,00,0.00,N,5,-29, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index d75a4ae0cf1b..876aea0259fa 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 +20250421,11520,11300,11540,11300,12103,139124920,00,0.00,N,2,220, 20250418,11300,11240,11420,11140,10717,120568410,00,0.00,N,2,70, 20250417,11230,11240,11400,11180,9713,110036020,00,0.00,N,2,90, 20250416,11140,11340,11340,11130,6509,73109785,00,0.00,N,5,-110, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 523762a0988d..ceb2d566f967 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 +20250421,900,914,922,899,189631,172781765,00,0.00,N,5,-14, 20250418,914,920,930,891,328308,298315043,00,0.00,N,5,-6, 20250417,920,915,930,904,196812,181152782,00,0.00,N,5,-5, 20250416,925,935,951,911,464216,431197067,00,0.00,N,5,-10, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 24de94132958..1f18c7f0e51e 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 +20250421,131400,130700,131400,129500,5891,769802400,00,0.00,N,5,-100, 20250418,131500,132200,132900,130000,20351,2673119900,00,0.00,N,2,1400, 20250417,130100,132300,132300,128700,18808,2445529500,00,0.00,N,2,100, 20250416,130000,130000,132500,129000,17800,2331390850,00,0.00,N,3,0, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index b86fea444af9..cdbe78e5d5a1 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 +20250421,1270,1239,1285,1226,2202,2779350,00,0.00,N,2,13, 20250418,1257,1249,1265,1232,30323,37834359,00,0.00,N,5,-4, 20250417,1261,1312,1312,1248,11363,14298419,00,0.00,N,2,6, 20250416,1255,1260,1312,1245,21337,27112411,00,0.00,N,3,0, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 9497a45d3e97..789394c5786a 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 +20250421,3745,3855,3865,3625,53683,200547873,00,0.00,N,5,-110, 20250418,3855,3515,3900,3515,198327,747052093,00,0.00,N,2,330, 20250417,3525,3550,3565,3460,25477,89308437,00,0.00,N,5,-25, 20250416,3550,3670,3670,3540,41712,148731264,00,0.00,N,5,-85, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index c0e359e99a16..c0a22f0082a9 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 +20250421,2890,2530,2990,2460,1484770,4179561402,00,0.00,N,2,360, 20250418,2530,2370,2535,2150,856867,2007497164,00,0.00,N,2,200, 20250417,2330,2470,2650,2330,827864,2021381702,00,0.00,N,5,-170, 20250416,2500,2625,3030,2365,3319611,8688606552,00,0.00,N,5,-380, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index c0e6c11da30b..6486929cd662 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 +20250421,57700,57700,57900,56700,18552,1062342100,00,0.00,N,3,0, 20250418,57700,55600,57900,55600,78384,4473531100,00,0.00,N,2,1200, 20250417,56500,56700,56700,55600,29380,1655115000,00,0.00,N,3,0, 20250416,56500,56200,56700,55400,52330,2937986650,00,0.00,N,2,400, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 5dfcfa9c0567..6f6e9fb3d2cc 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 +20250421,3125,2825,3150,2800,94855,288414460,00,0.00,N,2,275, 20250418,2850,3045,3100,2825,34396,99205904,00,0.00,N,5,-110, 20250417,2960,2975,3015,2900,21934,65107935,00,0.00,N,2,15, 20250416,2945,3070,3110,2895,54282,162297735,00,0.00,N,5,-150, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index b3167cf078fd..05f2de23a83e 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 +20250421,1902,1750,1902,1716,291426,535255257,00,0.00,N,2,124, 20250418,1778,1769,1819,1717,155306,273316095,00,0.00,N,2,9, 20250417,1769,1892,1952,1769,238659,449869549,00,0.00,N,5,-119, 20250416,1888,1744,2050,1744,496447,932490442,00,0.00,N,2,144, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index 52e15c0eaa54..859be5e90836 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 +20250421,4260,4380,4405,4240,169915,727819710,00,0.00,N,5,-110, 20250418,4370,4245,4455,4165,366981,1592524319,00,0.00,N,2,130, 20250417,4240,4140,4260,4125,111259,467134720,00,0.00,N,2,65, 20250416,4175,4360,4465,4130,316643,1360915198,00,0.00,N,5,-125, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 9f10b953eb67..9a838f122242 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 +20250421,72800,71300,73000,71000,75966,5475153600,00,0.00,N,2,1900, 20250418,70900,70400,71600,70300,68375,4850041350,00,0.00,N,2,500, 20250417,70400,71100,71700,70100,91983,6489192150,00,0.00,N,5,-500, 20250416,70900,70000,71500,69800,124963,8858222550,00,0.00,N,2,800, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 5b7ad5397b49..442d9b8d5c36 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 +20250421,4610,4855,4930,4560,1849296,8766909729,00,0.00,N,5,-220, 20250418,4830,4950,5020,4755,2861530,13880359402,00,0.00,N,5,-260, 20250417,5090,5120,5170,4885,4510148,22690653955,00,0.00,N,2,50, 20250416,5040,5060,5400,4880,15141995,77576522378,00,0.00,N,5,-90, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index d2676e0ffa6d..48720eff105a 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 +20250421,5970,5940,6070,5810,337874,2010732210,00,0.00,N,2,20, 20250418,5950,6020,6300,5910,1225109,7454431185,00,0.00,N,5,-10, 20250417,5960,5680,6030,5610,727032,4265676695,00,0.00,N,2,290, 20250416,5670,5900,6290,5570,4043628,24163143050,00,0.00,N,2,280, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index d0966a37b6f6..b87c5c5c8a5f 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 +20250421,14320,14220,14490,14110,18554,266030450,00,0.00,N,2,100, 20250418,14220,14420,14420,14080,10839,154101560,00,0.00,N,5,-120, 20250417,14340,14180,14380,14070,11957,170557200,00,0.00,N,2,160, 20250416,14180,14690,14910,14150,38944,563866170,00,0.00,N,5,-520, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index a1c337fa6538..deb685881d9c 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 +20250421,50400,51000,51200,50200,5411,274419100,00,0.00,N,3,0, 20250418,50400,50300,51300,49700,21996,1114854850,00,0.00,N,2,800, 20250417,49600,49650,50200,49200,14311,710657700,00,0.00,N,5,-200, 20250416,49800,48500,50100,48500,21812,1083231725,00,0.00,N,2,650, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 2dbb9ccb7c3f..6a4c3874f28e 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,613,613,613,613,0,0,00,0.00,Y,3,0, +20250421,613,613,613,613,0,0,00,0.00,Y,3,0, +20250418,613,613,613,613,0,0,00,0.00,Y,0,0, 20250417,613,613,613,613,0,0,00,0.00,Y,0,0, -20250416,613,613,613,613,0,0,00,0.00,Y,0,0, -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, +20250416,613,613,613,613,0,0,00,0.00,N,0,0, +20250415,613,613,613,613,0,0,00,0.00,N,0,0, +20250414,613,613,613,613,0,0,00,0.00,N,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, 20250409,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index d5dc96bab71a..b1818c9620cc 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 +20250421,5970,5970,6030,5850,9467,56303620,00,0.00,N,3,0, 20250418,5970,5900,5970,5690,22622,131379750,00,0.00,N,2,70, 20250417,5900,5790,5910,5780,6526,38064170,00,0.00,N,2,100, 20250416,5800,5900,5950,5760,13427,78425560,00,0.00,N,5,-160, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index b7572b61a268..0a350ef4e5fd 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 +20250421,7240,7230,7300,7210,12926,93831695,00,0.00,N,2,10, 20250418,7230,7100,7290,7030,20999,150077455,00,0.00,N,2,140, 20250417,7090,7000,7100,7000,21281,149708290,00,0.00,N,2,90, 20250416,7000,7010,7050,6960,15088,105848320,00,0.00,N,5,-10, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 898125a4f038..8c76b9be1913 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 +20250421,1613,1620,1620,1583,6160,9953632,00,0.00,N,5,-2, 20250418,1615,1619,1619,1591,888,1432146,00,0.00,N,5,-3, 20250417,1618,1594,1618,1551,15529,24903213,00,0.00,N,2,24, 20250416,1594,1602,1602,1548,747,1178448,00,0.00,N,2,25, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 4d66a77ce337..170587d9faae 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 +20250421,9830,9150,9940,9150,66077,640205920,00,0.00,N,2,530, 20250418,9300,9440,9440,8640,13350,121156965,00,0.00,N,2,30, 20250417,9270,8870,9280,8780,9088,81622180,00,0.00,N,2,350, 20250416,8920,9350,9450,8670,47241,422504220,00,0.00,N,5,-340, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 0e14c6e4005b..7568f7871841 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 +20250421,33050,33500,33950,32200,721969,23714887900,00,0.00,N,5,-900, 20250418,33950,34650,34800,33150,496130,16761561225,00,0.00,N,5,-400, 20250417,34350,33800,34800,33500,567932,19420538350,00,0.00,N,2,450, 20250416,33900,34100,34600,32950,612943,20723807600,00,0.00,N,3,0, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 90d62d2fa316..4244a7378769 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 +20250421,9790,9770,9790,9730,5905,57702640,00,0.00,N,2,30, 20250418,9760,9740,9760,9700,7747,75406380,00,0.00,N,2,20, 20250417,9740,9720,9790,9690,6562,63888655,00,0.00,N,2,90, 20250416,9650,9660,9730,9650,9264,89617850,00,0.00,N,5,-100, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 3ad9aa407325..43dfbcbb5a0b 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 +20250421,5700,5670,5750,5560,123806,700085240,00,0.00,N,2,30, 20250418,5670,5580,5690,5520,129180,727038030,00,0.00,N,2,90, 20250417,5580,5580,5640,5430,139247,769257930,00,0.00,N,3,0, 20250416,5580,5450,5590,5390,109186,599745990,00,0.00,N,2,130, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 0097c6184c72..76d724523319 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 +20250421,2390,2435,2450,2360,7829,18676605,00,0.00,N,2,20, 20250418,2370,2330,2370,2330,5314,12467340,00,0.00,N,2,20, 20250417,2350,2325,2375,2265,12630,29183290,00,0.00,N,2,25, 20250416,2325,2330,2385,2300,8946,21057425,00,0.00,N,5,-5, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index a49b0cff0181..83c302d507d9 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,389,389,389,389,0,0,00,0.00,Y,3,0, +20250421,389,389,389,389,0,0,00,0.00,Y,3,0, +20250418,389,389,389,389,0,0,00,0.00,Y,0,0, 20250417,389,389,389,389,0,0,00,0.00,Y,0,0, -20250416,389,389,389,389,0,0,00,0.00,Y,0,0, -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, +20250416,389,389,389,389,0,0,00,0.00,N,0,0, +20250415,389,389,389,389,0,0,00,0.00,N,0,0, +20250414,389,389,389,389,0,0,00,0.00,N,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, 20250409,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index b9e93ac85179..e9b4f1b8a93b 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 +20250421,65000,65400,65500,64700,3229,209890100,00,0.00,N,5,-400, 20250418,65400,65600,65600,65200,810,52939300,00,0.00,N,5,-100, 20250417,65500,65300,65600,64800,3590,233785200,00,0.00,N,2,300, 20250416,65200,65000,65700,64700,3924,255930450,00,0.00,N,2,200, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 478a53a18461..fed8fb6927a7 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 +20250421,1727,1749,1751,1674,933405,1600796971,00,0.00,N,2,25, 20250418,1702,1687,1725,1536,1316419,2147077477,00,0.00,N,2,15, 20250417,1687,1610,1694,1550,1125192,1841553226,00,0.00,N,2,82, 20250416,1605,1610,1650,1560,616758,987654777,00,0.00,N,2,11, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 2e7259416c5a..75e9fe7a09b9 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 +20250421,10530,10550,10630,10530,20271,214303770,00,0.00,N,5,-20, 20250418,10550,10500,10580,10500,8879,93618930,00,0.00,N,2,60, 20250417,10490,10500,10510,10440,8171,85597425,00,0.00,N,2,20, 20250416,10470,10410,10500,10330,18260,190324195,00,0.00,N,2,110, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 2539eb565afc..a32d0677158b 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 +20250421,4435,4465,4500,4425,21593,96347145,00,0.00,N,5,-30, 20250418,4465,4450,4470,4345,11858,52607675,00,0.00,N,2,35, 20250417,4430,4385,4450,4385,10628,46792365,00,0.00,N,2,60, 20250416,4370,4425,4475,4335,11287,49653610,00,0.00,N,5,-70, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index babb81344c25..7fe1bd64177a 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 +20250421,9500,9890,9890,9380,23548,226124030,00,0.00,N,5,-140, 20250418,9640,9710,9810,9640,12459,120834460,00,0.00,N,5,-140, 20250417,9780,9780,9890,9580,15165,147489455,00,0.00,N,3,0, 20250416,9780,9590,10150,9450,50016,491154120,00,0.00,N,2,190, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index e6950acfda0e..a2a394d44c98 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 +20250421,4075,4205,4250,4065,139032,571582070,00,0.00,N,5,-130, 20250418,4205,4275,4280,4140,388277,1628910880,00,0.00,N,5,-60, 20250417,4265,4015,4720,4015,3793983,16865982536,00,0.00,N,2,215, 20250416,4050,4100,4140,4035,55280,225647495,00,0.00,N,5,-80, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index bec48c2c722a..a550094cf2eb 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 +20250421,6100,6150,6240,6060,14975,91895740,00,0.00,N,5,-50, 20250418,6150,6120,6200,5910,10088,61521160,00,0.00,N,2,30, 20250417,6120,6170,6200,6100,9654,59032040,00,0.00,N,5,-30, 20250416,6150,6240,6240,6090,10541,64965390,00,0.00,N,5,-20, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 31d82ef499d5..e0b2a467c80e 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 +20250421,3430,3580,3640,3345,333936,1156597590,00,0.00,N,5,-140, 20250418,3570,3530,3690,3415,209443,731491795,00,0.00,N,2,20, 20250417,3550,3595,3715,3440,395581,1417751764,00,0.00,N,2,150, 20250416,3400,3270,3580,3185,269416,919179859,00,0.00,N,2,130, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index a3806d756663..3f28d19bcb97 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 +20250421,4520,4460,4535,4450,273548,1229772284,00,0.00,N,2,100, 20250418,4420,4475,4490,4410,128580,571183415,00,0.00,N,5,-25, 20250417,4445,4485,4485,4420,124542,553528829,00,0.00,N,2,35, 20250416,4410,4435,4500,4380,161892,715264974,00,0.00,N,5,-25, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 649f13d3ac41..eb8345f69040 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 +20250421,18600,18360,18690,18170,35762,660088540,00,0.00,N,2,230, 20250418,18370,18200,18500,17950,27926,508159300,00,0.00,N,2,350, 20250417,18020,17550,18030,17550,20951,375122670,00,0.00,N,2,450, 20250416,17570,18100,18100,17550,21930,389304870,00,0.00,N,5,-480, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index a577a1ff4da6..6963a1373ab0 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 +20250421,1590,1609,1635,1588,32195,51615106,00,0.00,N,2,3, 20250418,1587,1682,1743,1587,145013,240327817,00,0.00,N,5,-73, 20250417,1660,1514,1660,1514,293937,469757305,00,0.00,N,2,146, 20250416,1514,1537,1546,1504,96039,146679069,00,0.00,N,5,-14, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 7186c17d4037..b2e9f2614458 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 +20250421,1429,1411,1442,1405,281976,400138733,00,0.00,N,2,19, 20250418,1410,1398,1411,1382,109852,153886809,00,0.00,N,2,19, 20250417,1391,1375,1400,1375,95920,133633582,00,0.00,N,2,4, 20250416,1387,1396,1396,1372,100292,139137525,00,0.00,N,5,-9, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index fa3ed15399bd..9458c7eeb6fe 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 +20250421,787,755,831,750,1029197,818351608,00,0.00,N,2,32, 20250418,755,752,775,731,323360,243436171,00,0.00,N,2,3, 20250417,752,728,764,710,222585,165994408,00,0.00,N,2,24, 20250416,728,753,753,719,183952,134887581,00,0.00,N,5,-7, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 9e597b71d0a1..69492beb38a3 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,654,654,654,654,0,0,00,0.00,Y,3,0, +20250421,654,654,654,654,0,0,00,0.00,Y,3,0, +20250418,654,654,654,654,0,0,00,0.00,Y,0,0, 20250417,654,654,654,654,0,0,00,0.00,Y,0,0, -20250416,654,654,654,654,0,0,00,0.00,Y,0,0, -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, +20250416,654,654,654,654,0,0,00,0.00,N,0,0, +20250415,654,654,654,654,0,0,00,0.00,N,0,0, +20250414,654,654,654,654,0,0,00,0.00,N,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, 20250409,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 519096cbc06a..29ca6c8ad815 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 +20250421,937,939,939,928,13833,12935291,00,0.00,N,5,-2, 20250418,939,933,946,919,38443,35810589,00,0.00,N,2,6, 20250417,933,923,940,923,39349,36799633,00,0.00,N,3,0, 20250416,933,930,935,920,24228,22497483,00,0.00,N,2,3, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 592795118699..8e8e214ec66a 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 +20250421,16940,16630,17260,16620,108402,1837529940,00,0.00,N,2,300, 20250418,16640,16500,16710,16290,80624,1326470430,00,0.00,N,2,30, 20250417,16610,16180,16610,16180,105751,1738512035,00,0.00,N,2,350, 20250416,16260,16820,16820,16190,168596,2773587965,00,0.00,N,5,-780, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index a3060149de10..cc587b4e52e1 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,511,511,511,511,0,0,00,0.00,Y,3,0, +20250421,511,511,511,511,0,0,00,0.00,Y,3,0, +20250418,511,511,511,511,0,0,00,0.00,Y,0,0, 20250417,511,511,511,511,0,0,00,0.00,Y,0,0, -20250416,511,511,511,511,0,0,00,0.00,Y,0,0, -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, +20250416,511,511,511,511,0,0,00,0.00,N,0,0, +20250415,511,511,511,511,0,0,00,0.00,N,0,0, +20250414,511,511,511,511,0,0,00,0.00,N,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, 20250409,511,511,511,511,0,0,00,0.00,N,0,0, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 5f17bfedcc00..5ac1504d3910 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 +20250421,3660,3780,3830,3550,2623527,9690746192,00,0.00,N,5,-155, 20250418,3815,3220,4090,3110,14459053,54707384412,00,0.00,N,2,595, 20250417,3220,3240,3315,3115,443239,1425732878,00,0.00,N,5,-10, 20250416,3230,3575,3575,3230,876158,2945510619,00,0.00,N,5,-360, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 7d6bc3aee9cb..bcf640d575fc 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 +20250421,3230,3240,3340,3230,13267,43234445,00,0.00,N,5,-15, 20250418,3245,3230,3300,3180,7194,23095846,00,0.00,N,3,0, 20250417,3245,3150,3245,3115,1676,5303360,00,0.00,N,2,95, 20250416,3150,3160,3175,3130,5186,16326450,00,0.00,N,3,0, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index ed47d05c7999..c5fdd5c4b2c9 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 +20250421,8290,8490,8530,8110,390526,3223177380,00,0.00,N,5,-190, 20250418,8480,8630,8710,8330,336868,2851284610,00,0.00,N,5,-20, 20250417,8500,8550,8610,8370,306009,2600117055,00,0.00,N,2,70, 20250416,8430,8500,8580,8310,354327,2993232780,00,0.00,N,5,-170, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index efafb108403e..f35f03e52af6 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 +20250421,2780,2635,2945,2610,6380282,17955398183,00,0.00,N,2,225, 20250418,2555,2570,2585,2540,160073,410036291,00,0.00,N,5,-15, 20250417,2570,2650,2680,2550,290536,748548507,00,0.00,N,5,-80, 20250416,2650,2665,2765,2625,721315,1947290994,00,0.00,N,2,20, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 7757f9533950..1f808c2a278a 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 +20250421,1379,1375,1394,1351,23142,31856138,00,0.00,N,3,0, 20250418,1379,1380,1388,1358,15065,20799327,00,0.00,N,2,7, 20250417,1372,1366,1384,1362,23430,32283182,00,0.00,N,2,16, 20250416,1356,1379,1384,1335,41542,56801601,00,0.00,N,5,-9, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index a769658d02da..268eb393817b 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, 20250418,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, 20250417,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, -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, +20250416,5500,5500,5500,5500,0,0,00,0.00,N,3,0, +20250415,5500,5500,5500,5500,0,0,00,0.00,N,3,0, +20250414,5500,5500,5500,5500,0,0,00,0.00,N,3,0, 20250411,5500,5500,5500,5500,1,5500,00,0.00,N,3,0, 20250410,5500,5500,5500,5500,0,0,00,0.00,N,3,0, 20250409,5500,5500,5500,5500,0,0,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 968dc726971e..07e46e893d59 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 +20250421,843,841,861,830,30579,25808321,00,0.00,N,5,-8, 20250418,851,858,858,839,19359,16401892,00,0.00,N,5,-7, 20250417,858,865,865,844,8016,6845086,00,0.00,N,3,0, 20250416,858,850,859,844,5418,4604784,00,0.00,N,2,8, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 99f2f3a208c8..5c7139bc9348 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 +20250421,4070,4070,4110,4030,61347,249676612,00,0.00,N,3,0, 20250418,4070,4120,4120,4020,87762,354771615,00,0.00,N,5,-50, 20250417,4120,4110,4175,4020,91963,378361215,00,0.00,N,2,10, 20250416,4110,4110,4170,4070,141737,583327547,00,0.00,N,3,0, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 766a0b4cc93b..b89200b508a3 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 +20250421,5670,5680,5750,5610,55993,317110780,00,0.00,N,5,-10, 20250418,5680,5580,5720,5500,83068,463181915,00,0.00,N,2,80, 20250417,5600,5490,5640,5440,45816,255157410,00,0.00,N,2,60, 20250416,5540,5590,5700,5520,139412,781612015,00,0.00,N,5,-140, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 1c8059b68104..896efc0e4cd9 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 +20250421,21750,22850,22950,21350,196246,4277416950,00,0.00,N,5,-850, 20250418,22600,22500,22650,21850,216707,4842814250,00,0.00,N,2,300, 20250417,22300,21750,22500,21750,155407,3442363075,00,0.00,N,2,400, 20250416,21900,22350,22700,21800,148929,3323149100,00,0.00,N,5,-450, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 500852844f6d..0464a42f83b7 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 +20250421,9110,9030,9290,8990,41405,377782495,00,0.00,N,2,120, 20250418,8990,9030,9040,8920,7142,63997590,00,0.00,N,3,0, 20250417,8990,9000,9040,8970,4631,41659260,00,0.00,N,2,30, 20250416,8960,8900,8980,8880,3559,31798300,00,0.00,N,2,110, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index d6518f3424cc..41a9bf425faf 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 +20250421,3745,3800,3800,3735,20889,78554197,00,0.00,N,2,15, 20250418,3730,3670,3740,3660,14170,52449370,00,0.00,N,2,80, 20250417,3650,3690,3690,3625,6636,24226640,00,0.00,N,2,5, 20250416,3645,3665,3670,3635,8086,29525390,00,0.00,N,5,-20, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index ac5c1b41aea7..5ebee295ecf9 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 +20250421,9800,9840,9840,9790,947,9285680,00,0.00,N,3,0, 20250418,9800,9760,9840,9700,6702,65353460,00,0.00,N,2,70, 20250417,9730,9690,9730,9550,3931,37929710,00,0.00,N,2,10, 20250416,9720,9800,9800,9560,3017,29235830,00,0.00,N,2,10, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 3f41cdad4ee8..3b6ae190b8d1 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,800,800,800,800,0,0,00,0.00,Y,3,0, +20250421,800,800,800,800,0,0,00,0.00,Y,3,0, +20250418,800,800,800,800,0,0,00,0.00,Y,0,0, 20250417,800,800,800,800,0,0,00,0.00,Y,0,0, -20250416,800,800,800,800,0,0,00,0.00,Y,0,0, -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, +20250416,800,800,800,800,0,0,00,0.00,N,0,0, +20250415,800,800,800,800,0,0,00,0.00,N,0,0, +20250414,800,800,800,800,0,0,00,0.00,N,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, 20250409,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 6bdc3df40659..47d6426f168e 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 +20250421,12930,13240,13240,12900,63748,829592985,00,0.00,N,5,-230, 20250418,13160,13590,13700,13040,168790,2246498065,00,0.00,N,2,220, 20250417,12940,12940,13090,12850,54205,704408585,00,0.00,N,2,90, 20250416,12850,13210,13310,12700,104048,1355530770,00,0.00,N,5,-170, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 96c2f4281948..471b6e116119 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 +20250421,1991,2000,2035,1986,460702,923022285,00,0.00,N,5,-6, 20250418,1997,1999,2010,1968,472182,938207054,00,0.00,N,2,1, 20250417,1996,1955,2015,1955,601993,1202173368,00,0.00,N,2,18, 20250416,1978,2020,2055,1970,923040,1850819294,00,0.00,N,5,-67, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 661769fa1ee6..a2a85d1a5666 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 +20250421,8630,8600,8690,8490,14379,123841520,00,0.00,N,2,50, 20250418,8580,8700,8830,8550,25350,220123445,00,0.00,N,5,-70, 20250417,8650,8310,8700,8310,43592,373929175,00,0.00,N,2,330, 20250416,8320,8450,8590,8320,25848,218249785,00,0.00,N,5,-230, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 2f92b9a49a3c..9bead88aebbe 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 +20250421,38300,38850,39300,38200,36283,1397703175,00,0.00,N,5,-900, 20250418,39200,39000,39450,38750,36591,1429072125,00,0.00,N,5,-150, 20250417,39350,39050,39550,38550,45688,1786169900,00,0.00,N,2,650, 20250416,38700,39050,39850,38650,50361,1970469100,00,0.00,N,5,-700, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 53cc4aa328fe..7be9d9161ee1 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 +20250421,9750,9840,10030,9600,28022,276526755,00,0.00,N,5,-80, 20250418,9830,9710,9890,9620,18034,175528840,00,0.00,N,2,40, 20250417,9790,9480,9790,9480,28844,279142970,00,0.00,N,2,190, 20250416,9600,9850,9890,9300,37840,364638140,00,0.00,N,5,-390, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 3f9d0117a197..7a639ec7d9f6 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 +20250421,6760,6800,6850,6710,32995,224427565,00,0.00,N,5,-50, 20250418,6810,6720,6850,6710,31996,217251630,00,0.00,N,2,90, 20250417,6720,6600,6730,6600,62139,415419740,00,0.00,N,2,80, 20250416,6640,6580,6720,6570,110186,732426440,00,0.00,N,2,60, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 93ee022f6e0b..7fe1de328392 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 +20250421,619,620,626,606,329367,202246200,00,0.00,N,5,-1, 20250418,620,598,638,592,708574,436972932,00,0.00,N,2,23, 20250417,597,596,598,582,181592,107320283,00,0.00,N,2,1, 20250416,596,603,607,594,196001,117539906,00,0.00,N,5,-14, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 16d022ca5607..33969d9d626d 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 +20250421,80300,80600,81900,79800,86171,6945198500,00,0.00,N,5,-900, 20250418,81200,81600,81800,80500,94286,7622189950,00,0.00,N,5,-900, 20250417,82100,81300,82600,81200,49942,4090930150,00,0.00,N,2,600, 20250416,81500,84700,87500,81100,112323,9424059400,00,0.00,N,5,-2100, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index f162ebf27bd7..83d754946496 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 +20250421,1560,1557,1597,1510,288119,447661736,00,0.00,N,2,1, 20250418,1559,1573,1600,1510,166774,256551285,00,0.00,N,5,-14, 20250417,1573,1600,1660,1514,213960,338072291,00,0.00,N,2,8, 20250416,1565,1520,1603,1515,114629,175765568,00,0.00,N,2,49, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 13e08e4d2d4b..2031d8f539ca 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 +20250421,3015,3030,3045,2995,38992,117403641,00,0.00,N,2,20, 20250418,2995,3000,3035,2990,44835,135017633,00,0.00,N,5,-5, 20250417,3000,2980,3020,2965,28774,86069090,00,0.00,N,2,20, 20250416,2980,3025,3040,2955,54936,164794824,00,0.00,N,5,-25, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 71ee74f50ab4..54843ba8bfa1 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 +20250421,37100,36900,37100,36750,76054,2809161050,00,0.00,N,2,200, 20250418,36900,36800,36950,36650,50793,1869836875,00,0.00,N,2,150, 20250417,36750,36400,36750,36300,166144,6084581100,00,0.00,N,2,350, 20250416,36400,36250,36650,36200,107299,3905371275,00,0.00,N,2,150, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index b232fc2ffc06..710536f986c6 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 +20250421,5350,5450,5450,5280,18653,99478750,00,0.00,N,5,-100, 20250418,5450,5450,5450,5300,14007,75033760,00,0.00,N,3,0, 20250417,5450,5380,5450,5350,9138,49358000,00,0.00,N,2,80, 20250416,5370,5340,5410,5320,11901,63744510,00,0.00,N,5,-40, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 9d908bd32940..a5e1274cc75e 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 +20250421,4490,4505,4550,4485,111426,502617597,00,0.00,N,5,-70, 20250418,4560,4540,4580,4500,69883,317173654,00,0.00,N,2,40, 20250417,4520,4420,4545,4420,99954,448545191,00,0.00,N,2,85, 20250416,4435,4455,4475,4420,51498,229556809,00,0.00,N,5,-20, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 7f2007216aa7..76d424027d38 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 +20250421,7000,6820,7000,6820,14297,98554130,00,0.00,N,2,180, 20250418,6820,6810,6840,6750,3784,25729665,00,0.00,N,2,10, 20250417,6810,6780,6820,6720,2465,16768910,00,0.00,N,2,30, 20250416,6780,6780,6780,6670,7236,48614670,00,0.00,N,3,0, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 2c31def8c13b..61f3109b76d9 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 +20250421,471,476,485,465,34545,16325402,00,0.00,N,5,-4, 20250418,475,480,483,471,30612,14627262,00,0.00,N,5,-5, 20250417,480,489,490,479,23283,11240012,00,0.00,N,5,-5, 20250416,485,497,497,479,51250,24844929,00,0.00,N,2,2, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 86e92afc8da8..e51d968d4b31 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 +20250421,12990,13110,13380,12920,109169,1432809665,00,0.00,N,5,-20, 20250418,13010,13050,13150,12860,82584,1070562600,00,0.00,N,5,-130, 20250417,13140,12690,13140,12680,80367,1044125905,00,0.00,N,2,320, 20250416,12820,13100,13100,12770,103770,1343301075,00,0.00,N,5,-430, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 712a2b4de060..f5d7cf0af151 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 +20250421,7200,7200,7280,7180,8641,62378260,00,0.00,N,2,10, 20250418,7190,7060,7200,6990,17168,122134570,00,0.00,N,2,140, 20250417,7050,6990,7100,6990,4453,31306645,00,0.00,N,2,20, 20250416,7030,7090,7090,6980,11617,81477025,00,0.00,N,5,-60, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index ccbbcfc72e0f..a453ae2a7def 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 +20250421,290500,290000,294000,285000,88301,25569141750,00,0.00,N,2,3000, 20250418,287500,293000,295500,286500,124076,36088732750,00,0.00,N,5,-3500, 20250417,291000,289000,293000,286000,161763,46946897000,00,0.00,N,2,3000, 20250416,288000,271000,292500,270500,320095,91517152500,00,0.00,N,2,19000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 10d39f06c554..b5ed45231422 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 +20250421,1289,1257,1289,1257,17883,23010104,00,0.00,N,3,0, 20250418,1289,1291,1297,1270,22629,29138257,00,0.00,N,5,-2, 20250417,1291,1299,1300,1277,19254,24790318,00,0.00,N,2,2, 20250416,1289,1263,1300,1257,22689,29080597,00,0.00,N,2,24, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 98be4f7df729..76ce2517dfbd 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 +20250421,5630,5590,5680,5550,58300,328322125,00,0.00,N,2,40, 20250418,5590,5500,5590,5410,47827,263488580,00,0.00,N,2,120, 20250417,5470,5310,5520,5090,57591,312728410,00,0.00,N,2,160, 20250416,5310,5420,5520,5300,45423,246170510,00,0.00,N,5,-110, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 946648319333..e518d826fb21 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 +20250421,44500,45850,46350,44000,107687,4811274125,00,0.00,N,5,-800, 20250418,45300,44900,46100,43400,211352,9480769275,00,0.00,N,2,2150, 20250417,43150,41850,43150,41350,76428,3240469425,00,0.00,N,2,1050, 20250416,42100,43500,43700,41950,105898,4522342600,00,0.00,N,5,-1400, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index d9838c4cb3ba..d092bfea0997 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 +20250421,21300,21350,21850,20850,26347,558659075,00,0.00,N,5,-50, 20250418,21350,21000,21800,20850,37616,803360575,00,0.00,N,2,350, 20250417,21000,20900,21350,20750,25674,539273150,00,0.00,N,2,50, 20250416,20950,22200,22200,20900,72025,1523266550,00,0.00,N,5,-1250, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 5849846d96c5..16023008278a 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 +20250421,617,639,645,600,148335,91285965,00,0.00,N,5,-22, 20250418,639,613,640,609,61161,38490436,00,0.00,N,2,26, 20250417,613,624,635,607,58790,36478576,00,0.00,N,5,-11, 20250416,624,617,629,607,75441,46588585,00,0.00,N,2,7, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index e95a3278162d..e0243e1455cc 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 +20250421,19930,19970,20150,19800,10931,217939125,00,0.00,N,5,-40, 20250418,19970,19890,19970,19810,9118,181528850,00,0.00,N,2,100, 20250417,19870,19680,19930,19585,13444,266775840,00,0.00,N,2,300, 20250416,19570,19870,19930,19560,11361,224375965,00,0.00,N,5,-300, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index a11943760ef4..e58b962ddead 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,596,596,596,596,0,0,00,0.00,Y,3,0, +20250421,596,596,596,596,0,0,00,0.00,Y,3,0, +20250418,596,596,596,596,0,0,00,0.00,Y,0,0, 20250417,596,596,596,596,0,0,00,0.00,Y,0,0, -20250416,596,596,596,596,0,0,00,0.00,Y,0,0, -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, +20250416,596,596,596,596,0,0,00,0.00,N,0,0, +20250415,596,596,596,596,0,0,00,0.00,N,0,0, +20250414,596,596,596,596,0,0,00,0.00,N,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, 20250409,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index ebcc0d144448..7067ac9eba84 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 +20250421,2655,2580,2655,2555,37133,97224925,00,0.00,N,2,80, 20250418,2575,2565,2575,2515,23571,60115137,00,0.00,N,2,20, 20250417,2555,2530,2565,2530,15843,40288645,00,0.00,N,2,5, 20250416,2550,2535,2560,2510,26169,66365975,00,0.00,N,2,15, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index c2cc675f3989..7449de62df01 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 +20250421,5280,5300,5320,5240,4638,24504960,00,0.00,N,5,-20, 20250418,5300,5270,5310,5250,6094,32174020,00,0.00,N,2,30, 20250417,5270,5270,5290,5240,3596,18936380,00,0.00,N,3,0, 20250416,5270,5260,5290,5240,2924,15376420,00,0.00,N,2,10, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index d9fc97b93457..20f064f8db9a 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 +20250421,11000,11160,11160,10910,37211,410741225,00,0.00,N,5,-50, 20250418,11050,11190,11190,10960,65198,720575850,00,0.00,N,5,-120, 20250417,11170,11030,11190,11010,99217,1100462195,00,0.00,N,2,350, 20250416,10820,10800,11200,10770,126638,1394431530,00,0.00,N,2,20, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 0eda802a8f45..0a494fb042da 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 +20250421,12750,12770,13100,12670,293599,3774454120,00,0.00,N,2,30, 20250418,12720,12620,12750,12480,365044,4589200890,00,0.00,N,5,-50, 20250417,12770,12270,12790,12190,340259,4281144655,00,0.00,N,2,370, 20250416,12400,12850,12860,12370,371269,4697309550,00,0.00,N,5,-680, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 6494eac3f23d..8719d7e8246c 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 +20250421,2290,2240,2320,2220,4784,10873960,00,0.00,N,2,70, 20250418,2220,2180,2235,2125,8276,17877480,00,0.00,N,2,60, 20250417,2160,2210,2255,2160,4574,10055865,00,0.00,N,5,-50, 20250416,2210,2320,2320,2170,2884,6340107,00,0.00,N,2,10, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 657d2721c9e8..f0d3e418898a 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 +20250421,3570,3480,3595,3480,7926,28035066,00,0.00,N,2,90, 20250418,3480,3465,3535,3440,5922,20554970,00,0.00,N,2,15, 20250417,3465,3330,3510,3330,11079,37963375,00,0.00,N,5,-75, 20250416,3540,3535,3570,3525,5725,20272990,00,0.00,N,2,5, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index d5755bed775a..b4277164c0de 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 +20250421,3215,3195,3220,3100,26497,83483265,00,0.00,N,2,20, 20250418,3195,3250,3315,3165,61302,197805341,00,0.00,N,5,-25, 20250417,3220,3305,3385,3195,106637,349490436,00,0.00,N,5,-75, 20250416,3295,3120,3300,3115,144543,463543612,00,0.00,N,2,145, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 672f50e5fc95..4a8cb2ee2332 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 +20250421,1208,1226,1265,1204,20945,25368016,00,0.00,N,5,-18, 20250418,1226,1263,1275,1226,18480,22951263,00,0.00,N,5,-28, 20250417,1254,1269,1280,1222,117735,146807318,00,0.00,N,5,-30, 20250416,1284,1412,1413,1219,333483,438701850,00,0.00,N,2,59, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index e8bb6366d7bd..6a0ccec9dfac 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 +20250421,4730,4755,4895,4720,51852,248776637,00,0.00,N,5,-55, 20250418,4785,4800,4815,4665,41633,197901840,00,0.00,N,5,-5, 20250417,4790,4615,4790,4500,34998,165020010,00,0.00,N,2,170, 20250416,4620,4885,4885,4620,74207,350392055,00,0.00,N,5,-265, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index e71788ede5cf..524514470ce2 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250421,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250418,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250417,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250416,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -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, +20250416,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250415,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250414,2725,2725,2725,2725,0,0,00,0.00,N,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, 20250409,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 97a150fec8cb..2840973d6114 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 +20250421,12000,12160,12250,12000,9729,117234140,00,0.00,N,5,-150, 20250418,12150,12000,12210,11950,9887,119814500,00,0.00,N,2,90, 20250417,12060,11700,12060,11700,15350,183944980,00,0.00,N,2,240, 20250416,11820,11940,11990,11690,13236,156751445,00,0.00,N,5,-10, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 3224b543952f..1743f1d130fa 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 +20250421,3340,3310,3355,3235,885978,2944006514,00,0.00,N,2,60, 20250418,3280,3230,3295,3175,519718,1685261308,00,0.00,N,2,50, 20250417,3230,3200,3255,3135,691793,2221831699,00,0.00,N,3,0, 20250416,3230,3380,3675,3215,7022247,24097713912,00,0.00,N,5,-105, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 16f5094214f7..d66cba67efe5 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 +20250421,2795,2800,2825,2790,15469,43411053,00,0.00,N,5,-5, 20250418,2800,2805,2815,2750,10147,28397360,00,0.00,N,3,0, 20250417,2800,2780,2825,2765,17600,49170305,00,0.00,N,2,10, 20250416,2790,2810,2835,2690,30550,85158314,00,0.00,N,5,-15, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index e1b3419b43fc..e2ae83dcce86 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 +20250421,35450,35800,35800,34700,84468,2966061825,00,0.00,N,5,-100, 20250418,35550,35300,35900,35300,51587,1832887575,00,0.00,N,5,-150, 20250417,35700,35600,35850,35050,74255,2640072150,00,0.00,N,2,250, 20250416,35450,36100,36100,35400,81003,2883335575,00,0.00,N,5,-500, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index df5c06b366e1..54593fe3ad98 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 +20250421,1387,1377,1513,1377,96011,139270943,00,0.00,N,5,-6, 20250418,1393,1397,1408,1380,22158,30930814,00,0.00,N,5,-4, 20250417,1397,1385,1414,1322,35541,49614343,00,0.00,N,3,0, 20250416,1397,1411,1427,1385,55387,77636991,00,0.00,N,5,-21, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 88ce443b427c..e7677a97da13 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 +20250421,34400,34500,35550,33400,249508,8566508500,00,0.00,N,5,-400, 20250418,34800,34050,35150,33900,136179,4697288675,00,0.00,N,2,400, 20250417,34400,33950,34900,32650,395612,13237480700,00,0.00,N,2,200, 20250416,34200,34750,35550,33600,223300,7762105900,00,0.00,N,2,150, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index 36e4cf5d38a3..759e806ab48e 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 +20250421,6200,5970,6230,5940,356000,2165982190,00,0.00,N,2,260, 20250418,5940,5760,5960,5630,359200,2097414835,00,0.00,N,2,270, 20250417,5670,5670,5750,5290,222849,1261680920,00,0.00,N,2,60, 20250416,5610,5610,5730,5570,177955,1000130180,00,0.00,N,3,0, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 017935eefbbe..282201303f76 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,480,480,480,480,0,0,00,0.00,Y,3,0, +20250421,480,480,480,480,0,0,00,0.00,Y,3,0, +20250418,480,480,480,480,0,0,00,0.00,Y,0,0, 20250417,480,480,480,480,0,0,00,0.00,Y,0,0, -20250416,480,480,480,480,0,0,00,0.00,Y,0,0, -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, +20250416,480,480,480,480,0,0,00,0.00,N,0,0, +20250415,480,480,480,480,0,0,00,0.00,N,0,0, +20250414,480,480,480,480,0,0,00,0.00,N,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, 20250409,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 68dd0f1b9364..ac4bf85b50e2 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 +20250421,24400,25450,25600,24200,770094,18850682175,00,0.00,N,5,-750, 20250418,25150,25550,25550,24650,593002,14865152300,00,0.00,N,5,-100, 20250417,25250,24850,25400,24500,689639,17295112075,00,0.00,N,2,500, 20250416,24750,24950,25425,24550,923534,23072308000,00,0.00,N,5,-750, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index ee4073163e32..78cff462d561 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 +20250421,6990,7000,7180,6950,309896,2186250030,00,0.00,N,2,90, 20250418,6900,6340,7050,6300,603267,4108321545,00,0.00,N,2,580, 20250417,6320,6150,6330,6120,99857,623898150,00,0.00,N,2,160, 20250416,6160,6270,6750,6070,547030,3482861300,00,0.00,N,5,-110, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 4125f39a7757..5fc537b2a3c5 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 +20250421,2220,2220,2235,2185,190724,421409328,00,0.00,N,3,0, 20250418,2220,2225,2230,2170,126932,279645655,00,0.00,N,2,35, 20250417,2185,2150,2225,2150,173156,379654525,00,0.00,N,2,25, 20250416,2160,2200,2200,2160,142188,309612040,00,0.00,N,5,-35, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 2d96b4b03353..51acbc4a326e 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 +20250421,24100,24900,24900,23850,32671,793819950,00,0.00,N,5,-550, 20250418,24650,24650,24950,24400,32331,796978725,00,0.00,N,3,0, 20250417,24650,24700,24900,24100,68507,1680688525,00,0.00,N,2,200, 20250416,24450,24100,25050,23850,95008,2336446075,00,0.00,N,2,250, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index acb129b4ce33..f7b2962caff6 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 +20250421,8690,8740,8810,8610,27472,239775070,00,0.00,N,3,0, 20250418,8690,8650,8700,8500,26615,228315660,00,0.00,N,2,50, 20250417,8640,8580,8700,8530,28416,244842700,00,0.00,N,2,30, 20250416,8610,8690,8880,8380,51880,441439255,00,0.00,N,5,-90, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 58ffdfc7d936..517de3fa326d 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 +20250421,7800,7570,8290,7540,1639949,13069603360,00,0.00,N,2,170, 20250418,7630,7430,7680,7340,287073,2171930585,00,0.00,N,2,190, 20250417,7440,7550,7610,7360,214815,1602066755,00,0.00,N,5,-10, 20250416,7450,7870,7910,7230,509205,3889164490,00,0.00,N,5,-540, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index f1a07b02872f..650819cb261b 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 +20250421,17000,16990,17385,16960,93578,1603275185,00,0.00,N,5,-80, 20250418,17080,17010,17150,16770,45832,775268120,00,0.00,N,2,70, 20250417,17010,16500,17040,16500,59105,995783655,00,0.00,N,2,350, 20250416,16660,17300,17400,16640,183092,3110014990,00,0.00,N,5,-720, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 643103b14414..41a42b42a180 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 +20250421,1255,1222,1267,1210,36112,44706090,00,0.00,N,2,23, 20250418,1232,1269,1276,1212,65313,80358239,00,0.00,N,2,9, 20250417,1223,1133,1289,1110,294429,361801666,00,0.00,N,2,90, 20250416,1133,1097,1189,1080,98655,112223094,00,0.00,N,2,54, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index ee9c4b99f13e..9cda78b49d88 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 +20250421,9330,9190,9360,9100,20490,188778925,00,0.00,N,2,190, 20250418,9140,9040,9260,9000,25863,235440030,00,0.00,N,2,40, 20250417,9100,8930,9250,8930,23718,215025525,00,0.00,N,2,170, 20250416,8930,9310,9310,8890,28034,253441285,00,0.00,N,5,-470, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 4b86c28830d8..d0a5d33cca90 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 +20250421,3065,3040,3080,3020,8212,25006895,00,0.00,N,3,0, 20250418,3065,3010,3065,2960,22012,66882005,00,0.00,N,2,55, 20250417,3010,2970,3050,2940,42782,127850835,00,0.00,N,2,40, 20250416,2970,2955,2995,2930,12698,37595555,00,0.00,N,2,15, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 501f6702e5d6..deaf0dd54d40 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 +20250421,300,299,306,298,348898,105365804,00,0.00,N,3,0, 20250418,300,299,303,296,325685,97293665,00,0.00,N,5,-2, 20250417,302,292,304,292,365519,109369958,00,0.00,N,2,10, 20250416,292,293,301,290,588390,174211230,00,0.00,N,5,-1, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index ee9ee41abe46..7f0d3886e66a 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 +20250421,21450,21700,22000,21250,793697,17151974825,00,0.00,N,2,200, 20250418,21250,21050,21750,20550,1258053,26753399125,00,0.00,N,2,850, 20250417,20400,20000,20600,19920,551766,11229924445,00,0.00,N,2,530, 20250416,19870,20150,20500,19730,852749,17172882565,00,0.00,N,2,40, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 4e39ceb5ccd1..57fbd604b06d 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 +20250421,950,1023,1025,901,1028794,996602802,00,0.00,N,5,-75, 20250418,1025,985,1057,949,1303646,1308290224,00,0.00,N,2,46, 20250417,979,920,1010,870,988076,940202901,00,0.00,N,2,60, 20250416,919,843,989,830,1592348,1454868390,00,0.00,N,2,76, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index b28a1f728fdb..043b92fa0b7a 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 +20250421,2055,2070,2080,2020,40025,81539717,00,0.00,N,5,-10, 20250418,2065,2080,2080,2020,24701,50500535,00,0.00,N,5,-10, 20250417,2075,2030,2100,2025,56629,117528222,00,0.00,N,2,50, 20250416,2025,2035,2040,1991,81346,162876935,00,0.00,N,5,-5, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 228fdfba28f1..6208c52fb743 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 +20250421,13470,13570,13670,13360,40079,540012735,00,0.00,N,5,-100, 20250418,13570,13500,13570,13330,28654,385492860,00,0.00,N,2,30, 20250417,13540,13050,13560,13050,47670,639205290,00,0.00,N,2,310, 20250416,13230,13500,13700,13210,60635,811982940,00,0.00,N,5,-500, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 68c842d2a4a7..bd908101cc20 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 +20250421,16260,16190,16290,16020,27589,446467550,00,0.00,N,2,80, 20250418,16180,15570,16260,15570,38763,617139145,00,0.00,N,2,550, 20250417,15630,15990,15990,15560,49942,782298505,00,0.00,N,5,-160, 20250416,15790,16060,16060,15650,33442,527318870,00,0.00,N,5,-160, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 3f17a6ba324f..3d5b8c7bc0f9 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 +20250421,50700,48500,52300,48000,119682,6084358400,00,0.00,N,2,2150, 20250418,48550,47400,50700,47400,141940,6989738675,00,0.00,N,2,1600, 20250417,46950,47550,48900,46250,82124,3910251975,00,0.00,N,5,-800, 20250416,47750,43350,49000,43050,241082,11326803675,00,0.00,N,2,4700, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 08b5fe7095cf..ffad2625db63 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 +20250421,5750,5770,5770,5500,91795,519852700,00,0.00,N,2,80, 20250418,5670,5630,5890,5420,343031,1945466800,00,0.00,N,2,200, 20250417,5470,5590,5670,5340,283431,1552865325,00,0.00,N,2,170, 20250416,5300,5300,5450,5270,47271,251967880,00,0.00,N,5,-60, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index a7ead3013102..1d3c0032e953 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 +20250421,33450,33350,34300,33150,75635,2539401222,00,0.00,N,5,-50, 20250418,33500,33500,33550,32850,53850,1784507050,00,0.00,N,2,100, 20250417,33400,33100,33750,32850,51049,1703172850,00,0.00,N,2,250, 20250416,33150,34200,34200,33000,73511,2461617450,00,0.00,N,5,-1450, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 3b0b072e0817..2ed292051352 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 +20250421,1295,1257,1340,1220,111939,141576985,00,0.00,N,2,38, 20250418,1257,1252,1259,1215,73236,90622559,00,0.00,N,2,17, 20250417,1240,1274,1285,1240,83733,105007408,00,0.00,N,5,-34, 20250416,1274,1270,1280,1210,122339,152001996,00,0.00,N,2,12, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index a3b5eabb95d1..a57cc82455de 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 +20250421,2220,2225,2260,2200,603200,1343422150,00,0.00,N,5,-5, 20250418,2225,2195,2230,2160,506181,1110808653,00,0.00,N,2,30, 20250417,2195,2160,2210,2160,558546,1224625610,00,0.00,N,2,20, 20250416,2175,2250,2300,2175,1088327,2429934563,00,0.00,N,5,-55, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index f7157ba0674e..5afc22a8f823 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 +20250421,7030,6970,7070,6970,697,4913780,00,0.00,N,2,60, 20250418,6970,7040,7080,6970,664,4652100,00,0.00,N,5,-70, 20250417,7040,7070,7070,6940,371,2592710,00,0.00,N,2,30, 20250416,7010,6970,7050,6970,443,3103450,00,0.00,N,2,40, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index d209b55d3728..47b8448eb4f1 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 +20250421,1432,1410,1475,1409,920220,1324324506,00,0.00,N,2,36, 20250418,1396,1386,1428,1386,387758,545331432,00,0.00,N,2,2, 20250417,1394,1383,1406,1376,561629,782379989,00,0.00,N,2,11, 20250416,1383,1327,1535,1327,8476029,12186818362,00,0.00,N,2,43, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 9e50b489ab19..c11d455be995 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 +20250421,13150,14150,14270,12860,1383639,18790631955,00,0.00,N,5,-290, 20250418,13440,12960,13900,12680,1582217,21120608735,00,0.00,N,2,460, 20250417,12980,13330,13430,12870,621694,8121654390,00,0.00,N,5,-350, 20250416,13330,13960,13990,13140,935322,12669490495,00,0.00,N,5,-300, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 1ae4043e8ec2..d100c4f62ff0 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 +20250421,9510,9600,9690,9420,14784,141041380,00,0.00,N,5,-90, 20250418,9600,9660,9670,9230,54902,516914750,00,0.00,N,5,-150, 20250417,9750,9690,9800,9580,22060,214612070,00,0.00,N,2,40, 20250416,9710,9870,9880,9610,14270,139261120,00,0.00,N,5,-190, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 796051c03695..5aa2d8792edb 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 +20250421,10440,10280,10570,10150,15038,155925170,00,0.00,N,2,70, 20250418,10370,10170,10370,10110,15597,160024800,00,0.00,N,2,100, 20250417,10270,10020,10270,9990,18645,189310710,00,0.00,N,2,190, 20250416,10080,10360,10470,10080,25912,263870200,00,0.00,N,5,-380, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 68b080382e68..21f0301d0b63 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 +20250421,1106,1126,1126,1080,41877,46012564,00,0.00,N,5,-22, 20250418,1128,1120,1139,1101,71050,78788037,00,0.00,N,2,16, 20250417,1112,1108,1115,1104,17952,19889054,00,0.00,N,2,4, 20250416,1108,1108,1115,1100,24110,26684224,00,0.00,N,3,0, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index b7e0f0b192c4..e61e71902cdc 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 +20250421,2420,2400,2440,2375,50857,122749973,00,0.00,N,2,20, 20250418,2400,2370,2420,2330,52783,125137336,00,0.00,N,2,45, 20250417,2355,2300,2390,2280,43541,102330280,00,0.00,N,2,55, 20250416,2300,2375,2385,2300,45394,105718320,00,0.00,N,5,-75, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 873af7981755..7eb2574ae7b4 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 +20250421,859,849,864,849,122434,105204341,00,0.00,N,2,6, 20250418,853,858,868,838,104891,89365032,00,0.00,N,2,7, 20250417,846,833,851,830,108762,91626728,00,0.00,N,2,19, 20250416,827,828,837,820,177914,147158140,00,0.00,N,5,-9, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index ac50a9458b55..2bbbea3aafed 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 +20250421,5130,5020,5140,4945,51441,260269875,00,0.00,N,2,110, 20250418,5020,5000,5030,4920,21476,107177535,00,0.00,N,2,50, 20250417,4970,5080,5080,4900,18147,89927262,00,0.00,N,2,15, 20250416,4955,4855,5020,4845,31895,157406855,00,0.00,N,2,100, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index ce07f2c7f0d5..ece794afa6bd 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 +20250421,10780,10750,10950,10640,192050,2072425770,00,0.00,N,5,-70, 20250418,10850,10700,10850,10420,311231,3309395540,00,0.00,N,2,120, 20250417,10730,10780,11190,10390,1061530,11424403980,00,0.00,N,2,290, 20250416,10440,9600,11380,9560,2388788,25286866090,00,0.00,N,2,740, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 93e97de9d4a6..61f1c67113e6 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 +20250421,4535,4575,4580,4475,49845,226112910,00,0.00,N,5,-40, 20250418,4575,4600,4605,4485,61799,281486517,00,0.00,N,5,-15, 20250417,4590,4545,4645,4515,62467,284425045,00,0.00,N,2,40, 20250416,4550,4570,4725,4530,143048,662608560,00,0.00,N,2,45, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 4c6ab0e31c06..a2589a4b9e3d 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 +20250421,629,671,671,628,388497,249217850,00,0.00,N,5,-23, 20250418,652,646,680,641,336545,221209574,00,0.00,N,2,6, 20250417,646,634,653,628,243595,156649888,00,0.00,N,2,12, 20250416,634,636,637,622,221585,139428852,00,0.00,N,5,-2, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index e1253b1b5f5d..30dfad57fe33 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 +20250421,3115,3090,3115,3060,11312,35011775,00,0.00,N,2,35, 20250418,3080,3075,3085,3050,4718,14483215,00,0.00,N,2,30, 20250417,3050,3050,3075,3050,4372,13368835,00,0.00,N,5,-20, 20250416,3070,3055,3070,3025,12425,37870152,00,0.00,N,2,30, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index e5c234e6ca69..05b02c12e9c5 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 +20250421,2870,2920,2920,2870,8852,25548454,00,0.00,N,5,-45, 20250418,2915,2910,2925,2850,10301,29835021,00,0.00,N,2,15, 20250417,2900,2855,2905,2850,11752,33867435,00,0.00,N,2,55, 20250416,2845,2855,2890,2825,12299,35158930,00,0.00,N,5,-5, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index b1e7dd91f7b9..f3f568b8f05a 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 +20250421,3550,3470,3735,3395,537100,1895475605,00,0.00,N,2,105, 20250418,3445,3390,3630,3375,506122,1764197275,00,0.00,N,2,55, 20250417,3390,3375,3465,3270,269852,903612605,00,0.00,N,2,15, 20250416,3375,3390,3435,3345,126302,426910885,00,0.00,N,3,0, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 61d47c42bb89..202c0e20285a 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 +20250421,1500,1670,1670,1500,502,827670,00,0.00,N,5,-150, 20250418,1650,1600,1650,1600,110,181000,00,0.00,N,2,50, 20250417,1600,1600,1600,1600,2,3200,00,0.00,N,3,0, 20250416,1600,1600,1600,1600,1,1600,00,0.00,N,2,100, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 80ba63e0d1e2..92b9b7a55b35 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 +20250421,113500,118000,118000,113300,126109,14483346000,00,0.00,N,5,-4800, 20250418,118300,113800,119200,112500,244986,28698695250,00,0.00,N,2,6100, 20250417,112200,112400,114000,110900,95713,10753218300,00,0.00,N,2,700, 20250416,111500,111200,112400,109900,83249,9277622650,00,0.00,N,5,-200, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 531e91bdcece..a5ce27623a7c 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 +20250421,9340,9280,9490,9090,61667,577482900,00,0.00,N,2,70, 20250418,9270,9390,9390,9010,74933,681624270,00,0.00,N,5,-20, 20250417,9290,9000,9350,8970,45469,419833110,00,0.00,N,2,300, 20250416,8990,9500,9500,8990,73137,669582530,00,0.00,N,5,-460, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 3298743059c1..318860c006a2 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 +20250421,15390,15300,15480,15220,170953,2630488896,00,0.00,N,2,100, 20250418,15290,15060,15290,15050,73203,1112502020,00,0.00,N,2,80, 20250417,15210,15140,15290,15070,75782,1152577635,00,0.00,N,2,70, 20250416,15140,15150,15320,15140,95072,1447264500,00,0.00,N,5,-150, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 18e2add51b7d..7bbe98306869 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250418,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250417,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -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, +20250416,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250415,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250414,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250411,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250410,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250409,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index d31e90b53e62..d0daddb537eb 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 +20250421,47400,47550,48450,47350,359895,17174495625,00,0.00,N,5,-600, 20250418,48000,48550,48850,47500,406238,19470415525,00,0.00,N,5,-400, 20250417,48400,47750,48800,47750,382780,18527156775,00,0.00,N,2,350, 20250416,48050,50000,50400,48000,537868,26304808325,00,0.00,N,5,-1750, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 2e7c20570875..a0aa9780ead6 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 +20250421,9000,8950,9040,8700,6681,59609110,00,0.00,N,3,0, 20250418,9000,9000,9030,8800,5595,49784420,00,0.00,N,3,0, 20250417,9000,8880,9000,8560,16839,148420810,00,0.00,N,2,180, 20250416,8820,9040,9230,8800,13845,125048220,00,0.00,N,5,-220, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index bf174c9d0f23..8b1d5762695c 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 +20250421,13870,14530,14640,13800,126949,1793680980,00,0.00,N,5,-570, 20250418,14440,15190,15190,14100,313604,4531957420,00,0.00,N,5,-10, 20250417,14450,13470,14670,13460,478285,6839413460,00,0.00,N,2,1120, 20250416,13330,13670,13890,13290,115380,1572817470,00,0.00,N,5,-420, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 1636f863e927..503f0c508ced 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 +20250421,59700,59100,59700,58900,293001,17391948200,00,0.00,N,2,900, 20250418,58800,57700,59000,57600,301918,17707402550,00,0.00,N,2,1100, 20250417,57700,58600,58600,57000,462599,26645173850,00,0.00,N,3,0, 20250416,57700,57500,58000,57100,485325,27976746400,00,0.00,N,2,400, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 153af60227b9..2a4f73f14a6a 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 +20250421,26800,26950,27750,26700,41563,1134632800,00,0.00,N,2,300, 20250418,26500,26250,27450,26100,48262,1292475325,00,0.00,N,5,-100, 20250417,26600,23450,26950,23450,117902,3054410300,00,0.00,N,2,3150, 20250416,23450,25600,25600,23400,45555,1102814925,00,0.00,N,5,-1950, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 31f0f8252c76..896146c16bf4 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 +20250421,5240,5150,5250,5010,151025,776268435,00,0.00,N,2,50, 20250418,5190,5180,5220,5030,172147,884712915,00,0.00,N,5,-130, 20250417,5320,5050,5550,5050,380422,2014190510,00,0.00,N,2,220, 20250416,5100,5000,5240,4990,213001,1099695375,00,0.00,N,2,20, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 93932a3b9183..9270079deed7 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 +20250421,163700,163800,165200,160300,35782,5834695650,00,0.00,N,2,400, 20250418,163300,164200,167200,162000,59435,9733320500,00,0.00,N,5,-1700, 20250417,165000,160000,166700,159100,56821,9374940050,00,0.00,N,2,4900, 20250416,160100,162000,167000,160100,46494,7592360200,00,0.00,N,5,-4700, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 4abf8a694f97..aa3a8164fea6 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 +20250421,1179,1150,1189,1147,1598580,1877558320,00,0.00,N,2,33, 20250418,1146,1165,1165,1126,1280323,1458903019,00,0.00,N,5,-19, 20250417,1165,1126,1360,1105,12388901,15341543974,00,0.00,N,2,37, 20250416,1128,1159,1178,1125,996659,1145580735,00,0.00,N,5,-31, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 694b8972e066..0b12016fb6b6 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 +20250421,3170,3170,3195,3130,123250,390167657,00,0.00,N,5,-5, 20250418,3175,3195,3205,3130,180630,572043599,00,0.00,N,2,35, 20250417,3140,3115,3150,3080,140199,437718324,00,0.00,N,2,70, 20250416,3070,3070,3125,3065,144799,448930752,00,0.00,N,3,0, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 8a7cdd1eef6d..6c2592c7ceb4 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 +20250421,174500,177900,179200,172900,296495,52118894550,00,0.00,N,5,-5600, 20250418,180100,173900,183200,166800,856334,150035199450,00,0.00,N,2,17900, 20250417,162200,153700,163500,151300,448309,70930146350,00,0.00,N,2,9000, 20250416,153200,157000,161900,151800,304819,47813851500,00,0.00,N,5,-7600, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 2d75e74c6127..6ed022a676e3 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 +20250421,1902,1938,1938,1894,48125,91743173,00,0.00,N,5,-22, 20250418,1924,1911,1925,1888,63020,119907858,00,0.00,N,2,13, 20250417,1911,1920,1938,1897,60010,114343732,00,0.00,N,2,2, 20250416,1909,1925,1938,1891,143169,273938947,00,0.00,N,5,-24, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 30237f9dc114..70448cbed31e 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 +20250421,7050,6980,7060,6940,7655,53649015,00,0.00,N,3,0, 20250418,7050,7050,7050,6900,14318,99946910,00,0.00,N,2,30, 20250417,7020,6900,7080,6840,13422,94103940,00,0.00,N,2,120, 20250416,6900,7080,7080,6710,30517,210690245,00,0.00,N,5,-180, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index dac4d4aedd19..1344e7819eee 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 +20250421,3030,3070,3070,2980,22112,66356030,00,0.00,N,3,0, 20250418,3030,3030,3030,2980,12344,37037605,00,0.00,N,3,0, 20250417,3030,3020,3050,2990,6212,18742155,00,0.00,N,2,10, 20250416,3020,3020,3075,2985,16988,51116145,00,0.00,N,3,0, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index c526340d3322..b33c603bb543 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 +20250421,4580,4500,4580,4500,37086,169018025,00,0.00,N,2,80, 20250418,4500,4470,4500,4365,36743,164270564,00,0.00,N,2,40, 20250417,4460,4460,4475,4440,18480,82384830,00,0.00,N,3,0, 20250416,4460,4450,4460,4410,21595,95774960,00,0.00,N,2,50, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index d974a1c7cc07..ece97e0cec43 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 +20250421,2620,2755,2755,2565,82632,216951296,00,0.00,N,5,-80, 20250418,2700,2380,2720,2355,285350,743231995,00,0.00,N,2,360, 20250417,2340,2290,2480,2255,21627,50664226,00,0.00,N,2,50, 20250416,2290,2440,2515,2290,35346,84467550,00,0.00,N,5,-150, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 81389c290881..7902f934d2fa 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 +20250421,1240,1296,1296,1225,49963,62292662,00,0.00,N,5,-56, 20250418,1296,1305,1319,1272,36991,47754846,00,0.00,N,5,-9, 20250417,1305,1305,1327,1289,49270,63957364,00,0.00,N,3,0, 20250416,1305,1386,1393,1266,70840,93944777,00,0.00,N,5,-81, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 294f5328062d..99fd1a3b75a9 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 +20250421,25900,24100,27450,22850,1899527,48006771150,00,0.00,N,2,3050, 20250418,22850,21200,22850,20450,759652,16628531750,00,0.00,N,2,1600, 20250417,21250,20850,22150,18770,1134604,23498317510,00,0.00,N,2,100, 20250416,21150,21250,23050,20350,1053679,22876496025,00,0.00,N,5,-100, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 342c01b11dd3..0687390ef70e 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 +20250421,2515,2500,2525,2480,430434,1076545157,00,0.00,N,2,20, 20250418,2495,2470,2500,2460,321729,798828347,00,0.00,N,2,20, 20250417,2475,2450,2485,2440,800910,1971776061,00,0.00,N,2,15, 20250416,2460,2485,2505,2455,1241442,3058538854,00,0.00,N,5,-35, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 0399ec4bccce..9d94613a6d8e 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 +20250421,7370,7430,7510,7130,3168,23132170,00,0.00,N,5,-60, 20250418,7430,7410,7550,7330,5027,37436480,00,0.00,N,2,30, 20250417,7400,7400,7490,7250,3700,27235550,00,0.00,N,3,0, 20250416,7400,7310,7420,7310,1907,14053540,00,0.00,N,2,90, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index aacce0276c2b..ba83a474bbfb 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 +20250421,1980,1970,1985,1828,153137,298369155,00,0.00,N,2,50, 20250418,1930,1972,1980,1913,147077,287689385,00,0.00,N,5,-2, 20250417,1932,1900,1987,1895,156438,304437916,00,0.00,N,2,7, 20250416,1925,1942,1950,1909,64712,124482524,00,0.00,N,5,-3, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 3dd74b09ea3f..dc19c7bd71f8 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,701,701,701,701,0,0,00,0.00,Y,3,0, +20250421,701,701,701,701,0,0,00,0.00,Y,3,0, +20250418,701,701,701,701,0,0,00,0.00,Y,0,0, 20250417,701,701,701,701,0,0,00,0.00,Y,0,0, -20250416,701,701,701,701,0,0,00,0.00,Y,0,0, -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, +20250416,701,701,701,701,0,0,00,0.00,N,0,0, +20250415,701,701,701,701,0,0,00,0.00,N,0,0, +20250414,701,701,701,701,0,0,00,0.00,N,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, 20250409,603,617,625,600,123573,75732496,00,0.00,N,5,-14, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 63ff67d757ea..166e34463a2e 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 +20250421,1918,1931,1931,1913,9089,17411697,00,0.00,N,5,-2, 20250418,1920,1911,1925,1901,9352,17859432,00,0.00,N,2,9, 20250417,1911,1908,1914,1899,11444,21845360,00,0.00,N,2,5, 20250416,1906,1913,1922,1897,10794,20581805,00,0.00,N,5,-8, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 1706373bba94..5f7db2bc3707 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 +20250421,11230,11210,11240,11190,405414,4547002820,00,0.00,N,2,30, 20250418,11200,11140,11220,11130,412594,4605623725,00,0.00,N,2,60, 20250417,11140,11210,11230,11130,371049,4141796710,00,0.00,N,5,-70, 20250416,11210,11260,11260,11150,440266,4931779560,00,0.00,N,5,-50, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 4618e3e30c1d..82fffaa5a05e 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 +20250421,22700,22000,22750,21900,170627,3835508800,00,0.00,N,2,500, 20250418,22200,22350,22450,21700,94994,2094351250,00,0.00,N,5,-150, 20250417,22350,21500,22350,21500,182234,4019246650,00,0.00,N,2,550, 20250416,21800,22650,22750,21750,258288,5756884300,00,0.00,N,5,-1400, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 634a0e1d9653..7a0ea6285980 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 +20250421,31150,31250,32650,30950,382362,12065730975,00,0.00,N,5,-400, 20250418,31550,30350,31600,29650,488572,15007360300,00,0.00,N,2,800, 20250417,30750,28300,31000,28300,559521,16708067175,00,0.00,N,2,2000, 20250416,28750,29300,29600,28600,760539,22113483850,00,0.00,N,5,-2000, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index da13113f22c2..9fc794643e55 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 +20250421,2380,2400,2420,2350,27513,65729026,00,0.00,N,5,-45, 20250418,2425,2415,2445,2300,20707,49039300,00,0.00,N,2,5, 20250417,2420,2430,2450,2385,19382,46739469,00,0.00,N,5,-10, 20250416,2430,2390,2460,2345,48992,117531793,00,0.00,N,2,40, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index c30a49985667..7ba297b71ee0 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 +20250421,2170,2175,2205,2155,72618,158802631,00,0.00,N,2,15, 20250418,2155,2145,2185,2127,31452,67710136,00,0.00,N,2,15, 20250417,2140,2095,2160,2095,57555,122598335,00,0.00,N,2,45, 20250416,2095,2085,2185,2085,89007,188224904,00,0.00,N,2,10, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index bedebbd69d37..f4b1a20b8629 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 +20250421,884,911,951,870,262128,231509543,00,0.00,N,5,-19, 20250418,903,971,971,880,513391,465155165,00,0.00,N,5,-77, 20250417,980,870,1150,851,2611627,2761539910,00,0.00,N,2,94, 20250416,886,889,897,851,101152,88357449,00,0.00,N,5,-11, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index ada6150637a9..044f34efe54d 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 +20250421,3515,3585,3585,3480,9758,34203260,00,0.00,N,2,10, 20250418,3505,3530,3530,3475,5992,21022570,00,0.00,N,2,25, 20250417,3480,3575,3575,3450,2763,9634755,00,0.00,N,2,10, 20250416,3470,3460,3580,3460,16919,59047191,00,0.00,N,5,-15, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 7b5a7551b87a..e974bd672165 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 +20250421,6540,6660,6690,6520,54209,355666130,00,0.00,N,5,-40, 20250418,6580,6480,6680,6440,111309,728615815,00,0.00,N,2,130, 20250417,6450,6400,6490,6380,43986,282992840,00,0.00,N,2,50, 20250416,6400,6460,6480,6390,49179,315816500,00,0.00,N,5,-50, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index b78422892f6f..14f4fe5977ea 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 +20250421,14660,14670,14740,14540,15601,228300145,00,0.00,N,2,140, 20250418,14520,14610,14850,14440,10341,151003480,00,0.00,N,5,-10, 20250417,14530,14550,14600,14390,9926,143952100,00,0.00,N,2,30, 20250416,14500,14630,14640,14450,15202,221387650,00,0.00,N,5,-70, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index b54564e058ba..5c1926663ad0 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 +20250421,3980,4010,4070,3940,52827,210903467,00,0.00,N,5,-30, 20250418,4010,4025,4025,3940,37825,150266428,00,0.00,N,5,-15, 20250417,4025,3920,4025,3825,52423,208499735,00,0.00,N,2,65, 20250416,3960,4000,4050,3955,40179,160454134,00,0.00,N,5,-65, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 06b632271a37..35c677695536 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 +20250421,5990,5940,6010,5930,21329,127275285,00,0.00,N,2,50, 20250418,5940,5980,5980,5890,12693,75208645,00,0.00,N,3,0, 20250417,5940,5920,5950,5890,12270,72642980,00,0.00,N,2,10, 20250416,5930,5990,5990,5840,30363,179274470,00,0.00,N,5,-80, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 0beddc8354b7..3488396f94f9 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 +20250421,29150,29000,29250,28550,31960,923012850,00,0.00,N,2,200, 20250418,28950,28700,29100,28500,30425,875907300,00,0.00,N,5,-50, 20250417,29000,27700,29000,27700,57085,1637908925,00,0.00,N,2,1000, 20250416,28000,27550,28150,27350,33968,944987925,00,0.00,N,2,450, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index bfdc4da5c5f3..c312ff01b02f 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 +20250421,7200,7300,7300,7000,141460,1012334160,00,0.00,N,5,-40, 20250418,7240,6800,7270,6620,129640,893716825,00,0.00,N,2,460, 20250417,6780,6790,6920,6700,20646,139936470,00,0.00,N,5,-30, 20250416,6810,6850,7040,6780,103582,714808340,00,0.00,N,5,-140, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index ba0c83f08779..0aadeb0abd54 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 +20250421,10710,10650,11080,10610,26817,289897055,00,0.00,N,5,-10, 20250418,10720,10820,11160,10720,16737,181069120,00,0.00,N,5,-170, 20250417,10890,10660,10940,10650,25195,272937805,00,0.00,N,2,150, 20250416,10740,11150,11150,10660,80153,865202600,00,0.00,N,5,-430, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 64e26a5053dc..06d3db754dc5 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 +20250421,14370,14490,14550,13850,24836,355551790,00,0.00,N,5,-110, 20250418,14480,14450,14480,14150,21210,303209140,00,0.00,N,2,80, 20250417,14400,14160,14400,14000,35685,510121900,00,0.00,N,2,200, 20250416,14200,14500,14550,13930,34244,485316930,00,0.00,N,5,-300, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 2b05ebf69e51..359ea8d0ee91 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 +20250421,1500,1568,1590,1465,4710521,7122554467,00,0.00,N,5,-49, 20250418,1549,1542,1591,1464,11843403,18024897316,00,0.00,N,5,-78, 20250417,1627,1757,1757,1610,5330651,8830625531,00,0.00,N,5,-154, 20250416,1781,1914,2000,1774,17476808,33304338116,00,0.00,N,5,-45, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 295bd880a469..1fedd34509a5 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 +20250421,828,838,838,825,12417,10296008,00,0.00,N,5,-4, 20250418,832,837,837,817,44452,36801498,00,0.00,N,5,-2, 20250417,834,816,834,816,31066,25749921,00,0.00,N,2,6, 20250416,828,831,837,820,41163,34151576,00,0.00,N,5,-3, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 15e3f9918eab..148961cd51b5 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 +20250421,8240,7820,8330,7810,399625,3254354155,00,0.00,N,2,450, 20250418,7790,7710,7830,7660,32317,250624510,00,0.00,N,2,80, 20250417,7710,7610,7770,7600,25321,194930210,00,0.00,N,2,30, 20250416,7680,7800,7820,7680,36676,284467180,00,0.00,N,5,-120, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 9c27f99773a5..4613b1b06c40 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 +20250421,23750,23700,24050,23600,27706,659512325,00,0.00,N,5,-200, 20250418,23950,24150,24150,23600,27839,662948100,00,0.00,N,5,-150, 20250417,24100,23600,24250,23600,35185,845872125,00,0.00,N,2,500, 20250416,23600,24750,24750,23550,72333,1732881450,00,0.00,N,5,-850, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index f6d081b7f6d3..7e02c24b18a9 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 +20250421,1445,1447,1502,1433,18835,27220113,00,0.00,N,5,-3, 20250418,1448,1428,1474,1379,50207,71425583,00,0.00,N,2,36, 20250417,1412,1358,1440,1358,83416,115695093,00,0.00,N,2,68, 20250416,1344,1358,1447,1340,55930,77150358,00,0.00,N,5,-15, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 50a938547687..9d34dea15e20 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 +20250421,1764,1701,1825,1673,4017276,7073226955,00,0.00,N,2,54, 20250418,1710,1778,1779,1700,759925,1305767385,00,0.00,N,5,-45, 20250417,1755,1637,1773,1630,2442191,4220109148,00,0.00,N,2,118, 20250416,1637,1674,1691,1637,512912,848296012,00,0.00,N,5,-38, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 9671de5b9760..4612d0364586 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 +20250421,115400,116300,116500,113800,139883,16101105950,00,0.00,N,3,0, 20250418,115400,116800,117400,114200,159918,18434567950,00,0.00,N,5,-300, 20250417,115700,112000,116300,111000,392600,45194720300,00,0.00,N,2,4200, 20250416,111500,110800,114100,110600,310088,34889910200,00,0.00,N,2,1600, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 45d1957d41e1..325dfa18a811 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 +20250421,12410,12430,12490,12300,126408,1564887820,00,0.00,N,2,10, 20250418,12400,12520,12520,12270,145644,1802634660,00,0.00,N,3,0, 20250417,12400,12090,12450,12050,122038,1502906830,00,0.00,N,2,130, 20250416,12270,12670,12730,12220,175269,2179692950,00,0.00,N,5,-550, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 71ec818a7316..73c58b647a84 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 +20250421,4170,4165,4185,4105,13470,56074045,00,0.00,N,2,75, 20250418,4095,4040,4135,3925,22350,90142618,00,0.00,N,5,-40, 20250417,4135,4120,4200,4100,20406,84470600,00,0.00,N,5,-25, 20250416,4160,4255,4270,4100,10860,45772695,00,0.00,N,5,-90, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 647d6b2b39b1..fcacf74ea6de 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 +20250421,1999,2030,2055,1986,2021571,4075292511,00,0.00,N,5,-26, 20250418,2025,2140,2145,2005,3981638,8138510283,00,0.00,N,5,-85, 20250417,2110,2070,2125,2030,4515846,9393016392,00,0.00,N,2,55, 20250416,2055,2145,2150,2035,5577627,11632141544,00,0.00,N,5,-90, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 521c7a231601..4d14b33b2ceb 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 +20250421,5390,5290,5430,5170,116850,618844860,00,0.00,N,2,120, 20250418,5270,5220,5290,5150,28384,148165465,00,0.00,N,2,40, 20250417,5230,5280,5280,5130,85749,444968905,00,0.00,N,5,-40, 20250416,5270,5250,5380,5210,91085,480894655,00,0.00,N,2,10, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index dd6d5d17c5bf..7aad28767d1f 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250421,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250418,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250417,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250416,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -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, +20250416,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250415,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250414,1270,1270,1270,1270,0,0,00,0.00,N,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, 20250409,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 5a7e8d4a774c..e39abb89f16b 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 +20250421,12760,12690,12880,12520,81992,1040360600,00,0.00,N,5,-10, 20250418,12770,12760,12900,12490,96635,1226399685,00,0.00,N,5,-60, 20250417,12830,12980,13010,12710,67327,867969125,00,0.00,N,2,30, 20250416,12800,13070,13170,12800,133342,1729532505,00,0.00,N,5,-420, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index d3ec13459515..0cbb8b3a29c4 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 +20250421,2560,2555,2590,2540,25151,64423702,00,0.00,N,2,5, 20250418,2555,2510,2555,2465,46570,117012140,00,0.00,N,2,50, 20250417,2505,2505,2525,2430,22064,55118720,00,0.00,N,3,0, 20250416,2505,2560,2580,2495,39418,100092310,00,0.00,N,5,-55, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 0e6a2b7b095a..ca8ca2cebcd9 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 +20250421,2895,2950,3090,2850,217284,642843875,00,0.00,N,5,-45, 20250418,2940,3180,3180,2905,96053,283401352,00,0.00,N,5,-95, 20250417,3035,2830,3085,2825,221985,660682122,00,0.00,N,2,160, 20250416,2875,3055,3055,2650,618567,1752296728,00,0.00,N,5,-185, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 55c4152fcd38..2239111e4245 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 +20250421,7380,7470,7560,7360,21897,163352005,00,0.00,N,5,-160, 20250418,7540,7550,7600,7370,18343,136261065,00,0.00,N,2,30, 20250417,7510,7370,7550,7370,17305,129639520,00,0.00,N,2,90, 20250416,7420,7640,7640,7350,30189,224998340,00,0.00,N,5,-130, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 0d64e29b3688..8bfd1cb95f15 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 +20250421,3920,3940,3990,3850,20505,80568940,00,0.00,N,2,5, 20250418,3915,3910,3945,3850,10714,41819065,00,0.00,N,2,25, 20250417,3890,3910,3955,3880,11039,43232035,00,0.00,N,5,-65, 20250416,3955,3965,3980,3875,7045,27865975,00,0.00,N,5,-30, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 66da789319c5..85e1eabf170f 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 +20250421,6880,6850,6920,6830,49325,338718110,00,0.00,N,5,-30, 20250418,6910,6860,6920,6840,41565,285966195,00,0.00,N,5,-10, 20250417,6920,6860,6920,6810,64576,444379220,00,0.00,N,2,50, 20250416,6870,6830,6900,6820,53352,365655130,00,0.00,N,5,-20, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index b2772c3f4799..63b7900b9b23 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 +20250421,2080,2080,2090,2060,207942,431159745,00,0.00,N,2,10, 20250418,2070,2070,2095,2050,289758,600523206,00,0.00,N,2,15, 20250417,2055,2025,2060,2020,159088,324797040,00,0.00,N,2,25, 20250416,2030,2100,2100,2030,247303,509281795,00,0.00,N,5,-45, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index eaceaaeb0e00..8c2eaeec9164 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 +20250421,595,570,600,562,51916,29677299,00,0.00,N,2,20, 20250418,575,587,587,546,195906,109999033,00,0.00,N,5,-12, 20250417,587,584,595,576,56629,33009730,00,0.00,N,5,-1, 20250416,588,584,591,579,17287,10099973,00,0.00,N,2,5, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 58062826ff48..7ce85f624c38 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 +20250421,3385,3385,3470,3355,88632,303489358,00,0.00,N,3,0, 20250418,3385,3370,3400,3315,47883,161228400,00,0.00,N,2,70, 20250417,3315,3260,3360,3240,99837,331224688,00,0.00,N,2,55, 20250416,3260,3335,3340,3260,83090,273158425,00,0.00,N,5,-75, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 54cc65c5adc6..f61c52dd857e 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 +20250421,11000,10700,11090,10420,33907,367846340,00,0.00,N,2,390, 20250418,10610,10620,10660,10190,10246,106238905,00,0.00,N,2,210, 20250417,10400,10390,10770,10300,20328,212104580,00,0.00,N,3,0, 20250416,10400,10770,10870,10400,27186,288451360,00,0.00,N,5,-360, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index a023b9083bb5..2e88a72296a7 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 +20250421,14400,14370,14490,14360,10814,156153820,00,0.00,N,2,30, 20250418,14370,14270,14400,14250,6960,99712185,00,0.00,N,2,110, 20250417,14260,14240,14280,14200,2962,42186950,00,0.00,N,2,20, 20250416,14240,14330,14330,14200,5057,72058340,00,0.00,N,5,-90, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 50a0a9e8efea..3c2e71a2732a 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 +20250421,3160,3240,3245,3145,20784,65800294,00,0.00,N,5,-85, 20250418,3245,3230,3250,3200,7651,24652020,00,0.00,N,2,15, 20250417,3230,3150,3245,3150,14883,47888357,00,0.00,N,2,85, 20250416,3145,3165,3170,3145,4913,15495289,00,0.00,N,5,-20, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index d04f333df393..f7fbb73f1644 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 +20250421,4565,4690,4690,4565,309637,1426325875,00,0.00,N,5,-175, 20250418,4740,4755,4800,4655,333097,1567051030,00,0.00,N,5,-60, 20250417,4800,4815,4920,4755,409367,1975819697,00,0.00,N,2,35, 20250416,4765,4810,4915,4675,556860,2657832925,00,0.00,N,2,35, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 3afa79de7a93..c028e0d54796 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 +20250421,719,723,725,712,236348,169357493,00,0.00,N,2,1, 20250418,718,722,722,709,332739,237433017,00,0.00,N,5,-3, 20250417,721,715,723,710,370297,266198505,00,0.00,N,2,4, 20250416,717,722,729,705,655876,468802866,00,0.00,N,5,-10, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 2f6e82de1789..77ef7dc7b64c 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 +20250421,57500,56600,57800,56600,3674,210587100,00,0.00,N,2,900, 20250418,56600,56700,56900,56300,2202,124692500,00,0.00,N,2,100, 20250417,56500,56700,56800,56300,924,52197900,00,0.00,N,3,0, 20250416,56500,56300,56700,56200,975,55032450,00,0.00,N,2,200, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index d7a71e49b6e0..a4338536d104 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 +20250421,2935,2940,2960,2890,47956,140432210,00,0.00,N,5,-10, 20250418,2945,2900,2970,2865,70729,206154569,00,0.00,N,2,45, 20250417,2900,2850,2905,2850,69013,198200666,00,0.00,N,2,15, 20250416,2885,2885,2915,2875,75525,218415157,00,0.00,N,3,0, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 2bb4240a5f65..e380c9cdccb8 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 +20250421,2375,2390,2410,2370,12622,30142846,00,0.00,N,5,-15, 20250418,2390,2335,2410,2305,69218,163886637,00,0.00,N,2,55, 20250417,2335,2330,2335,2305,3707,8600583,00,0.00,N,2,5, 20250416,2330,2325,2330,2295,7599,17655260,00,0.00,N,2,10, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index f6cc77696b1c..9e073e760c7e 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 +20250421,8760,8900,8910,8590,79315,687698370,00,0.00,N,5,-130, 20250418,8890,8940,9000,8720,34086,300825290,00,0.00,N,5,-40, 20250417,8930,8730,9000,8730,26075,232527810,00,0.00,N,2,140, 20250416,8790,9060,9090,8770,56298,502581205,00,0.00,N,5,-270, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index ed2a80518fb8..eba30236b53b 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 +20250421,885,885,885,885,1,885,00,0.00,N,2,20, 20250418,865,765,865,765,2,1630,00,0.00,N,5,-35, 20250417,900,808,900,808,2,1708,00,0.00,N,5,-50, 20250416,950,807,950,807,2,1757,00,0.00,N,2,1, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index ff638fab4a4a..5fc740078905 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 +20250421,641,634,645,616,70543,44390660,00,0.00,N,2,13, 20250418,628,633,633,617,14090,8762141,00,0.00,N,5,-5, 20250417,633,630,642,616,27528,17157826,00,0.00,N,2,3, 20250416,630,631,647,624,29593,18708205,00,0.00,N,5,-1, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index d3009718bf03..beadf5e6cb79 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 +20250421,13010,13080,13080,12790,39905,514731765,00,0.00,N,5,-10, 20250418,13020,13430,13460,12850,88302,1149202020,00,0.00,N,5,-410, 20250417,13430,13190,13530,13080,76682,1025605760,00,0.00,N,2,240, 20250416,13190,13180,13390,13100,78257,1039853775,00,0.00,N,2,110, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 5ac9eb18584a..2e08bec85801 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 +20250421,4575,4660,4790,4575,21354,99428740,00,0.00,N,5,-125, 20250418,4700,4530,4800,4475,79589,373731858,00,0.00,N,2,185, 20250417,4515,4455,4530,4455,5835,26265165,00,0.00,N,2,10, 20250416,4505,4535,4535,4450,9955,44697570,00,0.00,N,5,-30, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index d3b753c885cf..2411f8a6a9a4 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 +20250421,14290,14910,15100,14140,561549,8192206715,00,0.00,N,5,-270, 20250418,14560,14840,14960,14400,715443,10442656740,00,0.00,N,5,-510, 20250417,15070,15500,15600,14940,756155,11480596640,00,0.00,N,5,-110, 20250416,15180,15840,16120,15040,1625563,25385842290,00,0.00,N,5,-1450, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 388ac6a3959c..d45d828f61af 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 +20250421,10180,10300,10550,10120,56968,585196415,00,0.00,N,5,-140, 20250418,10320,10200,10490,10120,35275,359894505,00,0.00,N,2,60, 20250417,10260,10200,10450,10130,36699,377000850,00,0.00,N,2,100, 20250416,10160,10720,10810,10140,77129,801408285,00,0.00,N,5,-720, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 0f821ad56eee..a57760dff470 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 +20250421,14660,14470,14670,14420,56259,819412080,00,0.00,N,2,190, 20250418,14470,14320,14540,14220,41204,592900980,00,0.00,N,2,150, 20250417,14320,14070,14380,14000,61848,878836120,00,0.00,N,2,260, 20250416,14060,14250,14280,14060,31859,450546490,00,0.00,N,5,-180, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 8f37b903469b..7198efe654ed 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 +20250421,5310,5220,5400,5220,23443,125622820,00,0.00,N,2,60, 20250418,5250,5280,5280,5220,2623,13789910,00,0.00,N,2,20, 20250417,5230,5250,5270,5190,10545,55087410,00,0.00,N,5,-20, 20250416,5250,5150,5250,5150,7772,40604990,00,0.00,N,2,40, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index e13e59322ae7..b3fe410347f5 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250421,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250418,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250417,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250416,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -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, +20250416,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250415,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250414,1392,1392,1392,1392,0,0,00,0.00,N,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, 20250409,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index f0c19a841448..9b8f23315f08 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 +20250421,2700,2810,2920,2690,1409428,3894350516,00,0.00,N,5,-65, 20250418,2765,2810,2885,2600,3917366,10729922170,00,0.00,N,2,15, 20250417,2750,2790,2950,2685,2678308,7435526956,00,0.00,N,2,15, 20250416,2735,2945,2950,2730,3940169,11108566958,00,0.00,N,5,-380, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 88dc235f81bf..9082bb1da68e 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 +20250421,80500,83500,83500,75200,27318,2199452800,00,0.00,N,5,-2700, 20250418,83200,81800,83600,81500,20525,1701921000,00,0.00,N,2,1400, 20250417,81800,82000,83100,80800,23017,1883241858,00,0.00,N,2,300, 20250416,81500,82200,82700,80000,21725,1777241200,00,0.00,N,3,0, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index e32ecb5614b1..eb793a218a5c 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 +20250421,4300,4315,4365,4270,126775,545292970,00,0.00,N,5,-20, 20250418,4320,4325,4360,4255,178830,768440413,00,0.00,N,3,0, 20250417,4320,4315,4360,4290,169294,731187215,00,0.00,N,3,0, 20250416,4320,4435,4460,4290,148893,649518374,00,0.00,N,5,-105, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 85cd0046cb21..41cc6b29f8b4 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 +20250421,2640,2645,2695,2620,29088,77398430,00,0.00,N,5,-5, 20250418,2645,2610,2680,2585,17381,45928495,00,0.00,N,2,40, 20250417,2605,2620,2635,2560,25854,67456285,00,0.00,N,3,0, 20250416,2605,2580,2620,2580,14110,36638470,00,0.00,N,2,25, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 26410b179d5a..8740e010ebd3 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 +20250421,7300,7300,7300,7300,1,7300,00,0.00,N,2,860, 20250418,6440,6440,6440,6440,1,6440,00,0.00,N,5,-30, 20250417,6470,6470,6470,6470,1,6470,00,0.00,N,2,770, 20250416,5700,5700,5700,5700,1,5700,00,0.00,N,2,200, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 0c04bd50799c..9e4be8e8dbf3 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 +20250421,10750,10440,10800,10370,76686,818326295,00,0.00,N,2,410, 20250418,10340,10300,10370,10130,18618,191245430,00,0.00,N,2,90, 20250417,10250,10030,10310,9990,23083,235148990,00,0.00,N,2,210, 20250416,10040,10440,10440,10030,39632,401972330,00,0.00,N,5,-410, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index b70e5c023acd..8083c8774a6f 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 +20250421,3200,3210,3310,3150,68809,221688550,00,0.00,N,5,-10, 20250418,3210,3300,3370,3205,31201,101398787,00,0.00,N,5,-90, 20250417,3300,3140,3360,3110,38417,125401080,00,0.00,N,2,120, 20250416,3180,3180,3220,3115,24542,77900716,00,0.00,N,5,-45, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 48d0c20dbc1e..de6b722cfcf6 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 +20250421,5330,5320,5340,5310,4006,21323585,00,0.00,N,2,10, 20250418,5320,5300,5320,5250,8202,43373370,00,0.00,N,2,30, 20250417,5290,5260,5290,5250,6563,34677110,00,0.00,N,2,30, 20250416,5260,5260,5280,5200,11161,58779665,00,0.00,N,3,0, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 63e7a0145d23..d19dcee72307 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 +20250421,20100,20050,20350,19940,57177,1147330625,00,0.00,N,2,50, 20250418,20050,20000,20300,19790,147491,2946684510,00,0.00,N,5,-200, 20250417,20250,19900,20300,19880,58832,1180338730,00,0.00,N,2,440, 20250416,19810,19970,20350,19790,90474,1812808530,00,0.00,N,5,-290, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index ca1da23f24bf..8cfe0585eb60 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 +20250421,11890,11900,11950,11810,5138,61111815,00,0.00,N,5,-10, 20250418,11900,11860,11950,11830,5593,66483820,00,0.00,N,2,10, 20250417,11890,11660,11990,11660,10415,123476330,00,0.00,N,2,230, 20250416,11660,11660,11760,11650,4056,47391830,00,0.00,N,2,10, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 4e92ea47bd83..5bcf0e189ae9 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 +20250421,17270,17330,17720,17020,120152,2081676410,00,0.00,N,5,-130, 20250418,17400,17600,17620,16850,82921,1436327040,00,0.00,N,5,-110, 20250417,17510,16780,17630,16650,149226,2573083005,00,0.00,N,2,680, 20250416,16830,17220,17470,16800,180382,3078602875,00,0.00,N,5,-860, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index d69006d0a59f..cb7fd7fb051b 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 +20250421,8500,9200,9220,8500,2420637,21475622955,00,0.00,N,3,0, 20250418,8500,8220,8530,8210,1485075,12456904075,00,0.00,N,2,320, 20250417,8180,8110,8300,8050,402211,3287443750,00,0.00,N,2,20, 20250416,8160,8350,8420,8100,790589,6529582425,00,0.00,N,5,-70, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index f287542dc196..3d56e190a9f5 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 +20250421,4245,4220,4250,4215,38861,164494995,00,0.00,N,2,45, 20250418,4200,4215,4235,4185,34846,146548890,00,0.00,N,5,-15, 20250417,4215,4165,4250,4165,26051,109369585,00,0.00,N,3,0, 20250416,4215,4220,4230,4170,54944,230212115,00,0.00,N,5,-10, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index b70093570bf4..387a3a50e6a3 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 +20250421,9000,9250,9290,8990,41582,380947980,00,0.00,N,5,-200, 20250418,9200,9020,9300,8960,113480,1040746675,00,0.00,N,2,380, 20250417,8820,8690,8820,8640,19482,171008660,00,0.00,N,2,150, 20250416,8670,8740,8780,8610,15741,136831230,00,0.00,N,5,-70, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 23636a8487ce..22e81b042a6f 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 +20250421,7020,7050,7200,6960,102178,723729835,00,0.00,N,5,-40, 20250418,7060,7000,7220,6860,136419,963100820,00,0.00,N,2,180, 20250417,6880,6940,7000,6770,115142,793719390,00,0.00,N,5,-60, 20250416,6940,7220,7310,6850,170871,1200379605,00,0.00,N,5,-240, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 89c1ff80a711..781eced6c951 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 +20250421,6330,6300,6400,6280,72298,458996150,00,0.00,N,2,20, 20250418,6310,6380,6380,6240,74445,470126580,00,0.00,N,5,-80, 20250417,6390,6290,6500,6290,128574,820067280,00,0.00,N,2,120, 20250416,6270,6440,6490,6260,136425,867573385,00,0.00,N,5,-130, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 60dbdf6d3668..f6584e64a8b3 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 +20250421,902,899,928,898,9296,8431256,00,0.00,N,5,-7, 20250418,909,929,929,908,9589,8804054,00,0.00,N,5,-6, 20250417,915,915,927,895,13821,12660972,00,0.00,N,2,14, 20250416,901,901,927,899,17243,15626673,00,0.00,N,2,1, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index a3c099ed122f..83137fd3b328 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 +20250421,7730,7810,7910,7650,119839,930265640,00,0.00,N,5,-70, 20250418,7800,7690,7850,7500,136488,1056314405,00,0.00,N,2,150, 20250417,7650,7500,7650,7470,96814,732025220,00,0.00,N,2,150, 20250416,7500,7600,7730,7490,110835,843609615,00,0.00,N,5,-90, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 9fa8c7f5fc33..ab3aed40a1b0 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 +20250421,2295,2290,2315,2270,52228,119581915,00,0.00,N,2,5, 20250418,2290,2300,2305,2255,68624,156226775,00,0.00,N,5,-10, 20250417,2300,2335,2335,2290,71017,164005135,00,0.00,N,5,-40, 20250416,2340,2355,2355,2295,91296,211816920,00,0.00,N,5,-15, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 40111a7e0893..e823140467ee 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 +20250421,2170,2165,2210,2150,34245,74688776,00,0.00,N,2,5, 20250418,2165,2170,2185,2120,62668,134650853,00,0.00,N,3,0, 20250417,2165,2100,2165,2090,60408,128857559,00,0.00,N,2,65, 20250416,2100,2120,2130,2065,32807,68822623,00,0.00,N,5,-20, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 27c726c01d27..37fa4e91b017 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 +20250421,4990,5100,5200,4970,26014,131135565,00,0.00,N,5,-110, 20250418,5100,4795,5100,4795,94314,473031505,00,0.00,N,2,350, 20250417,4750,4720,4750,4665,8020,37832545,00,0.00,N,2,35, 20250416,4715,4705,4720,4600,10237,47963280,00,0.00,N,2,10, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 9b23303c4ee5..4ce377082050 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 +20250421,49500,48500,50700,48400,135696,6755448050,00,0.00,N,2,700, 20250418,48800,47850,48900,47500,66494,3201807925,00,0.00,N,2,650, 20250417,48150,47000,48450,46750,112513,5386724775,00,0.00,N,2,650, 20250416,47500,48700,49100,47400,179405,8618872975,00,0.00,N,5,-2250, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 47d52520499c..03d2fccbfd9e 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 +20250421,7940,8100,8170,7900,58508,467069250,00,0.00,N,5,-180, 20250418,8120,8120,8160,7950,55703,448994020,00,0.00,N,2,10, 20250417,8110,8130,8190,8000,64323,521331490,00,0.00,N,2,90, 20250416,8020,8260,8390,8010,110977,902891155,00,0.00,N,5,-320, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index d9beba759178..f604186f1dd9 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 +20250421,3685,3680,3690,3640,105880,388865958,00,0.00,N,2,5, 20250418,3680,3625,3690,3610,132081,481666565,00,0.00,N,2,65, 20250417,3615,3740,3745,3580,855790,3087324212,00,0.00,N,5,-115, 20250416,3730,3785,3785,3725,43841,164270640,00,0.00,N,5,-65, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index cb10f398451e..ca2f1b63c0d2 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 +20250421,20850,20150,21250,20100,67330,1402438025,00,0.00,N,2,550, 20250418,20300,20300,20450,20050,30389,614789375,00,0.00,N,5,-200, 20250417,20500,20200,20550,20000,75568,1530903025,00,0.00,N,2,300, 20250416,20200,20800,20900,20050,77732,1581081400,00,0.00,N,5,-800, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index dc0063704f58..1dfc8695d76c 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 +20250421,22900,23100,23400,22800,63838,1478296800,00,0.00,N,5,-350, 20250418,23250,23100,23500,23000,47154,1096250150,00,0.00,N,2,50, 20250417,23200,23000,23400,22900,44871,1042803225,00,0.00,N,2,250, 20250416,22950,23000,23350,22900,45098,1042349375,00,0.00,N,5,-250, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 80aee2d824d2..43a963ef64b7 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 +20250421,4305,4340,4370,4245,80960,349971365,00,0.00,N,5,-5, 20250418,4310,4320,4320,4240,49494,211801869,00,0.00,N,2,10, 20250417,4300,4215,4350,4215,91085,391267504,00,0.00,N,2,5, 20250416,4295,4300,4360,4230,84035,361362195,00,0.00,N,2,60, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index eff76f33a61d..1c5fddc84b23 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 +20250421,1620,1615,1632,1597,168886,273188933,00,0.00,N,2,13, 20250418,1607,1583,1613,1565,169562,270302386,00,0.00,N,2,24, 20250417,1583,1563,1585,1540,138862,218203972,00,0.00,N,2,20, 20250416,1563,1573,1580,1548,106117,165711927,00,0.00,N,5,-10, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 0cc1829094c8..62f46d17d8b8 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 +20250421,1637,1624,1644,1600,66588,108663169,00,0.00,N,5,-1, 20250418,1638,1710,1710,1572,128394,209086578,00,0.00,N,5,-34, 20250417,1672,1656,1822,1656,598313,1042321062,00,0.00,N,2,16, 20250416,1656,1538,1670,1524,242201,394476491,00,0.00,N,2,101, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 1388617eab7c..5f8cc4f47bd9 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,271,271,271,271,0,0,00,0.00,Y,3,0, +20250421,271,271,271,271,0,0,00,0.00,Y,3,0, +20250418,271,271,271,271,0,0,00,0.00,Y,0,0, 20250417,271,271,271,271,0,0,00,0.00,Y,0,0, -20250416,271,271,271,271,0,0,00,0.00,Y,0,0, -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, +20250416,271,271,271,271,0,0,00,0.00,N,0,0, +20250415,271,271,271,271,0,0,00,0.00,N,0,0, +20250414,271,271,271,271,0,0,00,0.00,N,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, 20250409,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 927dd1756291..42f8fe1eb375 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 +20250421,14100,14040,14160,14010,10737,151320020,00,0.00,N,2,90, 20250418,14010,13800,14040,13780,21930,305383635,00,0.00,N,2,210, 20250417,13800,13750,13840,13670,10235,140916715,00,0.00,N,2,80, 20250416,13720,13770,13770,13680,8337,114270930,00,0.00,N,5,-10, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index d0cfa2515c55..e4662739d148 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 +20250421,16100,15310,16940,15040,2062933,33811697960,00,0.00,N,2,850, 20250418,15250,15750,15750,14930,427659,6523290765,00,0.00,N,5,-680, 20250417,15930,16790,16800,15750,1049890,17022053520,00,0.00,N,5,-300, 20250416,16230,16280,16700,15920,1198647,19765554815,00,0.00,N,2,10, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 4b977efefea3..0830fb9ffd9c 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 +20250421,346,349,353,343,761435,264826823,00,0.00,N,3,0, 20250418,346,349,350,341,618126,213249515,00,0.00,N,5,-1, 20250417,347,348,352,341,528595,182845936,00,0.00,N,2,3, 20250416,344,347,348,338,299451,102788640,00,0.00,N,5,-3, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 40005cfdd9f9..bae191a8a35a 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 +20250421,25350,24850,25700,24850,233479,5926958305,00,0.00,N,2,300, 20250418,25050,24200,25150,24150,161204,4007615900,00,0.00,N,2,800, 20250417,24250,24300,24650,24100,137080,3339880150,00,0.00,N,3,0, 20250416,24250,24650,25050,24250,174492,4283946600,00,0.00,N,5,-600, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index d065fe64ad07..378cb8924a2b 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250421,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250418,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250417,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250416,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -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, +20250416,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250415,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250414,2965,2965,2965,2965,0,0,00,0.00,N,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, 20250409,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 39083781bda8..6c873db41f7a 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 +20250421,679,683,683,675,138419,93952563,00,0.00,N,5,-3, 20250418,682,681,682,670,268724,181844508,00,0.00,N,2,2, 20250417,680,659,680,652,348534,232908357,00,0.00,N,2,28, 20250416,652,669,669,650,132534,86725268,00,0.00,N,5,-12, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index ce659bc6ab2d..a1b587ad7f22 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 +20250421,1696,1725,1749,1656,100162,171095191,00,0.00,N,5,-39, 20250418,1735,1735,1740,1712,40068,69350647,00,0.00,N,2,11, 20250417,1724,1677,1730,1672,84206,143147125,00,0.00,N,2,45, 20250416,1679,1700,1700,1660,68562,114972744,00,0.00,N,5,-3, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 32cfabd9f783..c24fcae6f344 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 +20250421,3025,3020,3030,3000,17161,51753822,00,0.00,N,2,15, 20250418,3010,3000,3030,2995,21928,65928444,00,0.00,N,2,5, 20250417,3005,3000,3025,2990,20412,61190089,00,0.00,N,2,5, 20250416,3000,2985,3005,2975,28567,85372456,00,0.00,N,2,15, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index a18f1a09e5ff..17ef1395bf8e 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 +20250421,92600,93600,94100,92200,203372,18867782300,00,0.00,N,5,-1000, 20250418,93600,94200,94200,93000,203280,18986726450,00,0.00,N,3,0, 20250417,93600,94900,94900,93300,318905,29901233850,00,0.00,N,5,-500, 20250416,94100,98100,99000,93500,319004,30390346650,00,0.00,N,5,-3600, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index cf82a071de45..13bd76ad204b 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 +20250421,2610,2630,2680,2570,12454,32691320,00,0.00,N,5,-20, 20250418,2630,2720,2720,2615,12560,33387660,00,0.00,N,5,-90, 20250417,2720,2670,2720,2640,6009,16069680,00,0.00,N,2,25, 20250416,2695,2700,2750,2695,7682,20785760,00,0.00,N,5,-5, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index bf9f8c9f4e76..ead1fcdf1ec5 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 +20250421,7560,7760,7760,7470,924463,6983059905,00,0.00,N,5,-270, 20250418,7830,7980,8040,7580,1153031,8939075835,00,0.00,N,5,-10, 20250417,7840,7730,7910,7600,1572734,12192452485,00,0.00,N,2,290, 20250416,7550,7810,7900,7320,2086547,15959591015,00,0.00,N,5,-480, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 1503138d2ecd..8f93b3d67546 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 +20250421,23000,23400,23450,22950,12277,283865575,00,0.00,N,5,-350, 20250418,23350,23900,23900,23300,16162,379233000,00,0.00,N,5,-250, 20250417,23600,23650,23900,23450,15376,362926075,00,0.00,N,5,-250, 20250416,23850,23800,24300,23650,42194,1011237025,00,0.00,N,2,100, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 4e42263be994..6d7dc5511229 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 +20250421,1050,1049,1100,1000,497798,516870679,00,0.00,N,2,1, 20250418,1049,1060,1089,1027,72588,76032482,00,0.00,N,5,-11, 20250417,1060,1066,1072,990,466263,480204957,00,0.00,N,5,-17, 20250416,1077,1107,1108,1015,456775,484727384,00,0.00,N,5,-31, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 07e9f68f50ba..fdf46ddaac38 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 +20250421,546,558,561,543,356607,195947893,00,0.00,N,5,-12, 20250418,558,551,560,545,277052,153037940,00,0.00,N,2,7, 20250417,551,551,552,539,199253,109009343,00,0.00,N,2,13, 20250416,538,560,561,537,327526,178626361,00,0.00,N,5,-22, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 4ea00946b9b4..23c7e7796485 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 +20250421,6540,6380,6540,6330,117692,758397670,00,0.00,N,2,180, 20250418,6360,6260,6370,6210,84614,533639335,00,0.00,N,2,110, 20250417,6250,6140,6290,6140,75526,471468005,00,0.00,N,2,100, 20250416,6150,6250,6350,6150,105790,659951045,00,0.00,N,5,-100, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 5cdb63566414..37eff3e13598 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 +20250421,240000,239000,240500,237500,25616,6117561500,00,0.00,N,2,1000, 20250418,239000,243500,244500,237000,55167,13164975750,00,0.00,N,5,-4500, 20250417,243500,239000,244500,237500,58415,14131911000,00,0.00,N,2,6000, 20250416,237500,236500,241500,236500,49831,11894594750,00,0.00,N,3,0, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index ce00b8242896..74f3374ee94d 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 +20250421,39600,39400,41200,38550,1089161,43366715575,00,0.00,N,5,-550, 20250418,40150,39500,42150,38750,1426092,57562239025,00,0.00,N,5,-400, 20250417,40550,43300,44500,40350,1346709,56632352450,00,0.00,N,5,-2150, 20250416,42700,44200,46100,41350,1931961,84256793225,00,0.00,N,5,-2500, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 5b8d7d79c96e..0ae9b8a98436 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 +20250421,11290,10880,11800,10560,194819,2214822400,00,0.00,N,2,410, 20250418,10880,10790,11010,10520,151819,1640994860,00,0.00,N,2,150, 20250417,10730,10080,10780,10000,189154,1963868800,00,0.00,N,2,560, 20250416,10170,10520,10520,9830,224358,2276552720,00,0.00,N,5,-400, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index d316d028d7ae..d0e38069049e 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 +20250421,13330,13130,13455,13090,528737,7005162005,00,0.00,N,2,120, 20250418,13210,13310,13520,12980,633822,8308629370,00,0.00,N,5,-100, 20250417,13310,13000,13670,12980,888289,11887322365,00,0.00,N,2,60, 20250416,13250,14180,14180,13160,1781766,24422854755,00,0.00,N,5,-320, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 7c9c57eb4a0d..4b3535237764 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 +20250421,2230,2260,2280,2210,34392,77082585,00,0.00,N,5,-20, 20250418,2250,2210,2260,2170,26018,57567130,00,0.00,N,2,55, 20250417,2195,2165,2205,2165,2841,6201393,00,0.00,N,2,40, 20250416,2155,2225,2225,2125,41271,89424140,00,0.00,N,5,-70, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 034b7c62f79c..c29c1b6ac98f 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 +20250421,15900,15620,15960,15520,84467,1334383215,00,0.00,N,2,480, 20250418,15420,15020,15450,14940,50715,770719205,00,0.00,N,2,250, 20250417,15170,14900,15240,14700,43417,654923555,00,0.00,N,2,270, 20250416,14900,15070,15340,14870,87728,1322500790,00,0.00,N,5,-290, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index c9c4489a3736..70459b758b48 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 +20250421,1284,1291,1317,1260,527902,683860566,00,0.00,N,5,-3, 20250418,1287,1295,1296,1266,441456,563598386,00,0.00,N,5,-8, 20250417,1295,1339,1360,1286,2297264,3035621911,00,0.00,N,2,14, 20250416,1281,1303,1309,1269,332442,427724445,00,0.00,N,5,-17, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 9e61abac614d..6bf6f1346fb5 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 +20250421,43800,44400,44750,43650,27156,1197963300,00,0.00,N,2,200, 20250418,43600,44350,44750,43250,22252,974688175,00,0.00,N,5,-700, 20250417,44300,43950,44450,43650,24794,1092851850,00,0.00,N,2,850, 20250416,43450,43700,44350,43000,38526,1687864400,00,0.00,N,5,-350, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index eea6e781ae7c..284bdf979893 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 +20250421,5920,5800,5920,5740,21808,127161260,00,0.00,N,2,120, 20250418,5800,6030,6130,5710,34184,198202950,00,0.00,N,5,-180, 20250417,5980,6080,6100,5840,32798,194976725,00,0.00,N,5,-100, 20250416,6080,5880,6100,5850,48024,287782035,00,0.00,N,2,230, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 97985bd85f40..761f68ac39c0 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 +20250421,3620,3655,3655,3535,186895,669945870,00,0.00,N,5,-35, 20250418,3655,3510,3700,3455,328301,1186429405,00,0.00,N,2,155, 20250417,3500,3400,3510,3315,108373,373708840,00,0.00,N,2,105, 20250416,3395,3485,3610,3380,143863,496986551,00,0.00,N,5,-85, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index a8103fe020e4..ae1ee11a0d79 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 +20250421,7830,7910,7920,7690,361941,2819257845,00,0.00,N,5,-30, 20250418,7860,7900,7930,7770,451297,3543657955,00,0.00,N,5,-40, 20250417,7900,8000,8130,7880,565030,4504941740,00,0.00,N,5,-140, 20250416,8040,8160,8390,7970,610366,4989027995,00,0.00,N,5,-100, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 20f39931fd48..73beb7bc24ab 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 +20250421,2945,3015,3015,2925,271824,800192192,00,0.00,N,5,-55, 20250418,3000,2990,3020,2950,77738,231837391,00,0.00,N,5,-15, 20250417,3015,2980,3055,2910,181392,543091459,00,0.00,N,2,25, 20250416,2990,3100,3120,2965,153670,464828097,00,0.00,N,5,-105, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 2a11fc908e19..83e0a3722e9c 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250421,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250418,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250417,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250416,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -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, +20250416,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250415,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250414,1284,1284,1284,1284,0,0,00,0.00,N,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, 20250409,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index b149320befa5..6cf3f2dc3779 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 +20250421,17890,18000,18140,17830,9029,162284650,00,0.00,N,5,-180, 20250418,18070,17720,18500,17440,27807,499770665,00,0.00,N,2,350, 20250417,17720,17720,17890,17400,9451,167656300,00,0.00,N,3,0, 20250416,17720,17910,19000,17650,110941,2038230020,00,0.00,N,2,320, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 56511062053c..e1d998c3f1a6 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 +20250421,15640,15440,15780,15430,1015,15766730,00,0.00,N,5,-20, 20250418,15660,15800,15800,15480,804,12581150,00,0.00,N,2,40, 20250417,15620,15940,15940,15560,1290,20138090,00,0.00,N,5,-210, 20250416,15830,15980,15980,15620,365,5761950,00,0.00,N,2,130, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index ac72fc3ab86d..3589c6a53cdc 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 +20250421,13730,13860,14090,13630,58648,808105375,00,0.00,N,5,-50, 20250418,13780,14000,14050,13690,49390,682799390,00,0.00,N,5,-190, 20250417,13970,13650,14100,13600,90307,1247193390,00,0.00,N,2,300, 20250416,13670,14320,14480,13560,82276,1147367650,00,0.00,N,5,-580, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 3a5c5e53028d..96f08d70614a 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 +20250421,24000,23850,24000,23450,12081,286557450,00,0.00,N,2,200, 20250418,23800,24150,24150,23300,17087,403401000,00,0.00,N,5,-100, 20250417,23900,24300,24450,23700,19904,477349675,00,0.00,N,5,-450, 20250416,24350,24950,25300,24300,28091,699259400,00,0.00,N,5,-400, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 002667bc2a09..7fe5ca1cb3f2 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 +20250421,2255,2245,2260,2220,47999,107460811,00,0.00,N,2,10, 20250418,2245,2235,2245,2190,46158,102276125,00,0.00,N,2,10, 20250417,2235,2155,2245,2140,138401,305967844,00,0.00,N,2,65, 20250416,2170,2180,2185,2135,30649,65943455,00,0.00,N,5,-10, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 8e56ea1bb0d9..705ccf87ed60 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 +20250421,5580,5680,5720,5530,131027,734716295,00,0.00,N,5,-100, 20250418,5680,5570,5960,5460,464184,2653491410,00,0.00,N,2,110, 20250417,5570,5520,6350,5520,2438413,14509931430,00,0.00,N,2,110, 20250416,5460,5540,5720,5460,159363,889236095,00,0.00,N,5,-160, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index a37572c71fbf..4c612e73b227 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 +20250421,3010,3020,3030,2995,32528,97790462,00,0.00,N,5,-10, 20250418,3020,2980,3025,2965,56839,170483976,00,0.00,N,2,40, 20250417,2980,2950,2990,2940,65589,194165285,00,0.00,N,2,35, 20250416,2945,2960,2960,2920,54424,159789464,00,0.00,N,3,0, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 3c79a0163930..3c9ca29e4161 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 +20250421,3335,3400,3450,3320,44735,150409020,00,0.00,N,5,-65, 20250418,3400,3380,3400,3355,27834,93860175,00,0.00,N,5,-10, 20250417,3410,3390,3415,3335,23599,79745721,00,0.00,N,2,20, 20250416,3390,3405,3430,3330,30773,103862590,00,0.00,N,5,-15, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 10c3620f8434..b1f3f24bb1b6 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 +20250421,3475,3520,3535,3475,27432,96102305,00,0.00,N,5,-35, 20250418,3510,3515,3520,3465,20056,70061580,00,0.00,N,2,10, 20250417,3500,3470,3520,3450,18107,63034032,00,0.00,N,2,35, 20250416,3465,3500,3520,3455,20277,70746315,00,0.00,N,5,-55, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index c89e3d90a772..de9891637902 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 +20250421,2395,2395,2420,2365,120540,288187771,00,0.00,N,2,10, 20250418,2385,2405,2425,2365,181285,433045645,00,0.00,N,5,-20, 20250417,2405,2445,2480,2395,415866,1008105459,00,0.00,N,5,-80, 20250416,2485,2365,2680,2305,2644262,6678122891,00,0.00,N,2,130, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index f3ed00eb82bb..86443dbb3811 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 +20250421,5560,4940,5560,4905,1412904,7481649605,00,0.00,N,2,655, 20250418,4905,4885,4945,4785,90381,440647425,00,0.00,N,2,55, 20250417,4850,4690,4905,4620,187532,900718781,00,0.00,N,2,140, 20250416,4710,4730,4750,4625,72966,342325807,00,0.00,N,5,-25, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 72970fa2a2aa..6deff13f648c 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 +20250421,34300,35450,35900,33500,129506,4443680650,00,0.00,N,5,-1150, 20250418,35450,35500,36500,34950,125668,4487649150,00,0.00,N,2,50, 20250417,35400,34850,35600,34600,122608,4308593000,00,0.00,N,2,500, 20250416,34900,35500,36050,34650,141571,4990021175,00,0.00,N,5,-1250, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index f39cf62e5ef5..ef2fa7b3d03f 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 +20250421,2255,2060,2300,2055,1554162,3434574658,00,0.00,N,2,210, 20250418,2045,2075,2110,1998,290564,594066223,00,0.00,N,5,-50, 20250417,2095,2000,2110,2000,122459,251888325,00,0.00,N,2,75, 20250416,2020,2025,2075,2020,62265,126931760,00,0.00,N,5,-20, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 77a53093bec0..39c18fd5b9d1 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 +20250421,7330,7220,7450,6880,61703,449810760,00,0.00,N,2,360, 20250418,6970,6990,7060,6770,17564,121828040,00,0.00,N,2,80, 20250417,6890,7020,7190,6830,31778,223061235,00,0.00,N,5,-40, 20250416,6930,6640,7040,6560,38912,264347460,00,0.00,N,2,200, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index d91bd9c700bd..4eec5450127d 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 +20250421,17770,17180,17870,17100,88691,1566435905,00,0.00,N,2,570, 20250418,17200,17070,17200,16810,30151,511387380,00,0.00,N,2,120, 20250417,17080,16610,17090,16570,42298,716297100,00,0.00,N,2,300, 20250416,16780,17000,17110,16710,53239,897536160,00,0.00,N,5,-390, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 781dc0a53af5..62a57bb8a239 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 +20250421,4955,4995,5040,4940,47492,235855679,00,0.00,N,5,-40, 20250418,4995,5010,5030,4895,49013,242632770,00,0.00,N,5,-5, 20250417,5000,4970,5010,4915,47087,234179555,00,0.00,N,2,30, 20250416,4970,5030,5080,4960,49864,250334015,00,0.00,N,5,-140, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index c344307fd2be..a8a778e86eb8 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 +20250421,4370,4395,4395,4300,61319,266562739,00,0.00,N,5,-25, 20250418,4395,4435,4435,4330,49462,216170725,00,0.00,N,5,-40, 20250417,4435,4385,4435,4330,68468,300090998,00,0.00,N,2,50, 20250416,4385,4360,4405,4315,130255,568813040,00,0.00,N,2,35, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index daab19ef73a5..8991e705f34d 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 +20250421,3110,3110,3140,3085,19584,60754593,00,0.00,N,3,0, 20250418,3110,3100,3130,3075,51610,159764877,00,0.00,N,2,45, 20250417,3065,3060,3075,3025,16467,50427790,00,0.00,N,2,5, 20250416,3060,3125,3130,3010,32211,98293205,00,0.00,N,5,-30, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 8ca3fccaebee..01d7d547914a 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 +20250421,25650,26350,26350,25550,123553,3192311775,00,0.00,N,5,-750, 20250418,26400,26800,27250,26100,137893,3647484875,00,0.00,N,5,-650, 20250417,27050,26850,27450,26350,80611,2177250350,00,0.00,N,2,150, 20250416,26900,28450,28700,26700,121158,3338863650,00,0.00,N,5,-1500, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 3965721926ce..208f28d14157 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,396,396,396,396,0,0,00,0.00,Y,3,0, +20250421,396,396,396,396,0,0,00,0.00,Y,3,0, +20250418,396,396,396,396,0,0,00,0.00,Y,0,0, 20250417,396,396,396,396,0,0,00,0.00,Y,0,0, -20250416,396,396,396,396,0,0,00,0.00,Y,0,0, -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, +20250416,396,396,396,396,0,0,00,0.00,N,0,0, +20250415,396,396,396,396,0,0,00,0.00,N,0,0, +20250414,396,396,396,396,0,0,00,0.00,N,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, 20250409,396,396,396,396,0,0,00,0.00,N,0,0, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 2bbe8e922edd..96f61cfe8bef 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 +20250421,391,393,395,386,117631,45903672,00,0.00,N,2,1, 20250418,390,393,394,381,88836,34462360,00,0.00,N,3,0, 20250417,390,421,421,386,221893,87476229,00,0.00,N,3,0, 20250416,390,400,400,386,89903,35058049,00,0.00,N,5,-2, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 1133d6ab3f73..d32ac5e5148e 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 +20250421,35150,34650,36200,34100,275958,9748961500,00,0.00,N,2,1000, 20250418,34150,32400,34300,31950,116184,3857387950,00,0.00,N,2,1750, 20250417,32400,32000,33450,31850,136989,4457748500,00,0.00,N,2,50, 20250416,32350,33700,33750,32100,144415,4734623000,00,0.00,N,5,-1750, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 63703bb7d597..0f6758ea5c76 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 +20250421,6960,6950,7000,6510,50425,347908850,00,0.00,N,2,20, 20250418,6940,6980,7100,6880,36406,252631455,00,0.00,N,5,-40, 20250417,6980,6900,7090,6820,55920,389577105,00,0.00,N,2,130, 20250416,6850,6840,6900,6730,47951,326276940,00,0.00,N,5,-40, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 1483f0e1ac5a..791f18eb46ba 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 +20250421,1764,1538,1814,1501,4240260,7397426855,00,0.00,N,2,227, 20250418,1537,1459,1573,1422,725131,1101509425,00,0.00,N,2,67, 20250417,1470,1381,1549,1381,883349,1288297336,00,0.00,N,2,94, 20250416,1376,1400,1444,1374,258178,359827536,00,0.00,N,5,-52, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index cb2e40cd11e6..02aa67fb0326 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 +20250421,3070,3140,3140,3025,38647,118718487,00,0.00,N,3,0, 20250418,3070,2985,3095,2945,47786,145539665,00,0.00,N,2,75, 20250417,2995,2975,3010,2945,17988,53664310,00,0.00,N,3,0, 20250416,2995,3020,3045,2950,28832,86411795,00,0.00,N,3,0, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 7fee500bbc8b..a7a1ecc06778 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 +20250421,6900,7190,7190,6850,52837,366958185,00,0.00,N,5,-260, 20250418,7160,7100,7260,7060,69566,499080230,00,0.00,N,2,30, 20250417,7130,7080,7200,7010,23188,165427940,00,0.00,N,2,40, 20250416,7090,7020,7150,6920,28140,198223480,00,0.00,N,2,30, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 7abdc6dbeb6f..4414b1a1c43b 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 +20250421,39350,40000,40500,39050,9692,381936900,00,0.00,N,5,-250, 20250418,39600,39500,39600,38550,11264,440277075,00,0.00,N,2,500, 20250417,39100,38650,39100,37650,13956,542616425,00,0.00,N,2,450, 20250416,38650,39200,39800,37200,18030,687075500,00,0.00,N,5,-350, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index 65978956a465..0625ee2797ca 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 +20250421,22300,22500,23200,21750,137306,3076041200,00,0.00,N,5,-400, 20250418,22700,22950,22950,21600,183345,4062856175,00,0.00,N,2,100, 20250417,22600,22900,23450,21450,244551,5446714125,00,0.00,N,5,-300, 20250416,22900,24000,24850,22500,307084,7277580150,00,0.00,N,5,-750, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 30ad95c77a70..24ec8e07b5ce 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 +20250421,10030,9960,10360,9960,110713,1122474270,00,0.00,N,5,-20, 20250418,10050,10100,10170,9900,99031,988076200,00,0.00,N,5,-120, 20250417,10170,9720,10180,9720,111730,1121530830,00,0.00,N,2,280, 20250416,9890,10040,10160,9860,178854,1787961235,00,0.00,N,5,-280, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 668e62f56a65..da3801aa0c5a 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 +20250421,3800,3775,3810,3750,22964,86865385,00,0.00,N,2,45, 20250418,3755,3760,3775,3745,36135,135912298,00,0.00,N,5,-5, 20250417,3760,3750,3765,3725,11181,42017322,00,0.00,N,2,10, 20250416,3750,3750,3770,3720,12823,48009450,00,0.00,N,5,-10, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index e35338be1f77..7b3b3aca9107 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250421,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250418,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250417,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250416,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -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, +20250416,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250415,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250414,13450,13450,13450,13450,0,0,00,0.00,N,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, 20250409,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index ab36ea72f3f0..32e1051d6b9a 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 +20250421,3650,4010,4075,3650,1255191,4839702914,00,0.00,N,5,-250, 20250418,3900,3635,3930,3600,1215875,4691802234,00,0.00,N,2,265, 20250417,3635,3650,3690,3585,274019,996890969,00,0.00,N,5,-15, 20250416,3650,3525,3715,3515,578299,2103534557,00,0.00,N,2,100, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 734636862ef7..f0715a4fc697 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 +20250421,11150,11200,11340,11140,5834,65256935,00,0.00,N,5,-50, 20250418,11200,11210,11310,11060,6688,74424535,00,0.00,N,3,0, 20250417,11200,10810,11200,10810,8503,94152220,00,0.00,N,2,280, 20250416,10920,10920,11100,10900,15565,170751970,00,0.00,N,5,-90, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 1ce790a994fd..ae21bd89f59f 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 +20250421,26500,26800,27200,26000,121103,3224957800,00,0.00,N,5,-550, 20250418,27050,27400,27800,26900,42237,1149620500,00,0.00,N,5,-450, 20250417,27500,26500,27600,26500,56736,1553115575,00,0.00,N,2,650, 20250416,26850,27300,27650,26850,65438,1774713525,00,0.00,N,5,-850, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 922305011499..b19c4653925b 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 +20250421,26500,27750,27800,26350,26789,721030550,00,0.00,N,5,-1250, 20250418,27750,27900,28500,27750,12998,363408100,00,0.00,N,5,-150, 20250417,27900,28000,28350,27500,16946,474547625,00,0.00,N,5,-200, 20250416,28100,28800,28900,27750,21793,613759075,00,0.00,N,5,-700, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 6bb4fda95601..63a17261031f 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 +20250421,2230,2610,2610,2200,7760,17193320,00,0.00,N,5,-65, 20250418,2295,2300,2300,2200,1793,3980640,00,0.00,N,2,45, 20250417,2250,2480,2480,2200,7831,17564315,00,0.00,N,5,-30, 20250416,2280,2375,2390,2250,4226,9611725,00,0.00,N,5,-95, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 5401ad93199a..731e7ae6a30c 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 +20250421,54100,54900,54900,54000,86070,4674002700,00,0.00,N,5,-300, 20250418,54400,55200,55200,54200,84622,4617103000,00,0.00,N,5,-300, 20250417,54700,54400,55000,54000,140585,7657880800,00,0.00,N,5,-100, 20250416,54800,55500,55900,54600,129086,7116467250,00,0.00,N,5,-600, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 529e70311444..4fbe578b79a7 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 +20250421,3630,3535,3630,3535,16972,60944080,00,0.00,N,2,95, 20250418,3535,3600,3630,3490,16092,57489235,00,0.00,N,5,-40, 20250417,3575,3550,3600,3550,12871,45811515,00,0.00,N,5,-10, 20250416,3585,3600,3645,3395,27248,96437891,00,0.00,N,2,15, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 204e5597e5ae..a8f7b4c61dee 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 +20250421,24400,24950,25050,24100,214835,5267185089,00,0.00,N,5,-400, 20250418,24800,25800,25800,24400,355610,8867570275,00,0.00,N,5,-250, 20250417,25050,23300,25200,23250,573351,14052584000,00,0.00,N,2,1550, 20250416,23500,23700,24500,23300,409690,9781860000,00,0.00,N,5,-600, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 04b447c93da8..369d57d52db7 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 +20250421,1000,1100,1100,1000,2,2100,00,0.00,N,3,0, 20250418,1000,1100,1100,900,29,27550,00,0.00,N,5,-9, 20250417,1009,1100,1100,1009,10,10300,00,0.00,N,5,-11, 20250416,1020,1199,1199,1020,14,14459,00,0.00,N,4,-180, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 6220d01f7049..59413dcdaf13 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 +20250421,3090,3090,3150,3080,92380,286586315,00,0.00,N,5,-25, 20250418,3115,3105,3175,3070,136529,424634596,00,0.00,N,2,5, 20250417,3110,3090,3125,3065,111354,344726699,00,0.00,N,2,20, 20250416,3090,3125,3195,3050,155469,486159872,00,0.00,N,5,-35, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 9e12726b1328..329439f7409a 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 +20250421,825,828,835,803,70099,57576787,00,0.00,N,5,-4, 20250418,829,837,837,826,37441,31145001,00,0.00,N,2,3, 20250417,826,801,839,801,135472,111787464,00,0.00,N,2,26, 20250416,800,792,810,792,27982,22427241,00,0.00,N,2,2, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index d58f8ea1a162..220efb23dce6 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 +20250421,3180,3175,3215,3135,42099,133383100,00,0.00,N,2,5, 20250418,3175,3145,3200,3135,59757,189242935,00,0.00,N,2,25, 20250417,3150,3165,3440,3055,1512271,4944057608,00,0.00,N,2,15, 20250416,3135,3115,3370,3085,288046,929434447,00,0.00,N,2,15, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 10f46d624097..17017703ce08 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 +20250421,14410,14550,14580,14050,12359,178396875,00,0.00,N,5,-120, 20250418,14530,14510,14610,14260,14649,211945145,00,0.00,N,2,40, 20250417,14490,14010,14610,14010,16986,245829440,00,0.00,N,2,360, 20250416,14130,14470,14470,14110,18067,256585090,00,0.00,N,5,-220, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 8c1c41fd61ca..048bb61e7931 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 +20250421,1475,1485,1494,1461,134798,199080123,00,0.00,N,2,5, 20250418,1470,1455,1475,1440,114522,166783632,00,0.00,N,2,15, 20250417,1455,1447,1465,1437,108776,157778322,00,0.00,N,5,-4, 20250416,1459,1491,1505,1450,174046,256646764,00,0.00,N,5,-32, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 4c143c011d36..e426c3ab1d56 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 +20250421,5860,5600,6650,5600,457919,2857401595,00,0.00,N,2,270, 20250418,5590,5590,5670,5570,8271,46402770,00,0.00,N,2,10, 20250417,5580,5620,5680,5500,7648,42836540,00,0.00,N,3,0, 20250416,5580,5670,5670,5560,3489,19496510,00,0.00,N,5,-100, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index c5d7900d9e69..86cc82aa7c6f 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 +20250421,4815,4850,4850,4780,21584,103701210,00,0.00,N,2,35, 20250418,4780,4785,4825,4750,15474,73874350,00,0.00,N,5,-5, 20250417,4785,4705,4810,4705,18833,89707929,00,0.00,N,2,80, 20250416,4705,4770,4830,4690,19393,92080617,00,0.00,N,5,-65, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index ad6b4320601a..9d1e7f3927aa 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 +20250421,8300,8280,8320,8120,13302,110020680,00,0.00,N,2,30, 20250418,8270,8180,8270,7900,30922,252586275,00,0.00,N,2,90, 20250417,8180,8090,8250,8000,19808,160650590,00,0.00,N,2,90, 20250416,8090,8150,8150,7980,24594,198927215,00,0.00,N,5,-50, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 87a1f2621abe..d59b935dccc7 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 +20250421,19080,18770,19350,18710,21037,401330555,00,0.00,N,2,150, 20250418,18930,18900,18940,18690,16264,305448705,00,0.00,N,2,30, 20250417,18900,18460,18980,18460,36315,682431450,00,0.00,N,2,230, 20250416,18670,19300,19300,18520,59000,1112587620,00,0.00,N,5,-650, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 7f1785963438..b4fe93a616ff 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 +20250421,4285,4400,4430,4185,43660,186107830,00,0.00,N,2,5, 20250418,4280,4040,4295,4020,78813,328756922,00,0.00,N,2,230, 20250417,4050,4000,4100,3895,37045,147558960,00,0.00,N,2,55, 20250416,3995,4080,4100,3940,49007,194958810,00,0.00,N,5,-85, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 4a88796b3a91..fa66387a576e 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 +20250421,3825,3775,3940,3660,683071,2587076652,00,0.00,N,2,50, 20250418,3775,3560,3790,3545,571347,2119256022,00,0.00,N,2,175, 20250417,3600,3605,3715,3540,484837,1746531002,00,0.00,N,5,-5, 20250416,3605,3800,3810,3590,499493,1824417823,00,0.00,N,5,-110, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index dadb57c1cdf8..6bee18e02ce9 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 +20250421,82800,82400,83000,81400,508614,41920801750,00,0.00,N,2,400, 20250418,82400,79900,82600,79700,1199689,98265417200,00,0.00,N,2,2100, 20250417,80300,80000,80400,79100,976299,78082390350,00,0.00,N,2,300, 20250416,80000,78500,80000,77800,997030,79060349300,00,0.00,N,2,2000, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index ea0d3300dede..8a302d90987e 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 +20250421,10580,10660,10810,10540,26367,280316930,00,0.00,N,5,-160, 20250418,10740,10730,10790,10650,23994,257459190,00,0.00,N,2,10, 20250417,10730,10500,10730,10450,48205,512785355,00,0.00,N,2,230, 20250416,10500,10870,10870,10490,74804,796020600,00,0.00,N,5,-330, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 3ba14e7cb0c3..92ee3fe01db0 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 +20250421,7830,7940,8000,7400,82043,642298150,00,0.00,N,5,-100, 20250418,7930,7930,7980,7740,54671,430090710,00,0.00,N,3,0, 20250417,7930,7750,7970,7740,122566,963742535,00,0.00,N,2,220, 20250416,7710,7860,7990,7650,137455,1077871010,00,0.00,N,5,-230, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 6a9c45f48c2b..f00a6b44adb2 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 +20250421,6870,7050,7150,6860,121852,850419215,00,0.00,N,5,-150, 20250418,7020,6780,7100,6700,170114,1183417425,00,0.00,N,2,240, 20250417,6780,6710,6900,6700,58733,398320190,00,0.00,N,5,-10, 20250416,6790,6780,7060,6730,195908,1354891075,00,0.00,N,2,10, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index cb44e56783c2..507adad97c88 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 +20250421,7600,7880,7890,7530,161445,1240274635,00,0.00,N,5,-150, 20250418,7750,7400,7910,7310,375033,2884772475,00,0.00,N,2,490, 20250417,7260,7020,7320,6990,65645,472571870,00,0.00,N,2,190, 20250416,7070,7400,7400,7060,78062,562744745,00,0.00,N,5,-180, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index d6a9e8dc8c42..72d540d92a44 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 +20250421,2025,1960,2045,1914,110489,217033543,00,0.00,N,2,65, 20250418,1960,1979,1999,1932,96721,189823649,00,0.00,N,2,28, 20250417,1932,1900,1985,1882,119690,231554462,00,0.00,N,2,32, 20250416,1900,1910,1949,1833,73980,139305823,00,0.00,N,5,-10, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 2bba0ced1f39..df236dda03a0 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 +20250421,13040,13190,13190,12890,15969,207458210,00,0.00,N,5,-20, 20250418,13060,13170,13170,12890,18585,241625070,00,0.00,N,5,-120, 20250417,13180,13060,13290,13020,12096,159007680,00,0.00,N,2,180, 20250416,13000,13490,13490,13000,28856,379029155,00,0.00,N,5,-480, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index d34bc8bb8ed0..d49b07b50ba7 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 +20250421,1252,1381,1381,1233,1181978,1499429894,00,0.00,N,5,-145, 20250418,1397,1254,1440,1254,2922641,3995871351,00,0.00,N,2,151, 20250417,1246,1244,1264,1173,342235,414398987,00,0.00,N,5,-5, 20250416,1251,1300,1307,1246,233882,299218153,00,0.00,N,5,-49, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 1b2b49811b32..947b8618d368 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,411,411,411,411,0,0,00,0.00,Y,3,0, +20250421,411,411,411,411,0,0,00,0.00,Y,3,0, +20250418,411,411,411,411,0,0,00,0.00,Y,0,0, 20250417,411,411,411,411,0,0,00,0.00,Y,0,0, -20250416,411,411,411,411,0,0,00,0.00,Y,0,0, -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, +20250416,411,411,411,411,0,0,00,0.00,N,0,0, +20250415,411,411,411,411,0,0,00,0.00,N,0,0, +20250414,411,411,411,411,0,0,00,0.00,N,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, 20250409,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index e7cf719ef81f..1381d3ca8b88 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 +20250421,72700,72700,72700,72500,589,42780300,00,0.00,N,2,200, 20250418,72500,72800,72800,72500,283,20525600,00,0.00,N,5,-200, 20250417,72700,72700,72700,72400,151,10937500,00,0.00,N,3,0, 20250416,72700,72900,72900,72700,40,2910800,00,0.00,N,5,-100, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 0fce74d33de1..a54895f8a9f5 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 +20250421,16130,15660,16300,15660,14841,238291845,00,0.00,N,2,480, 20250418,15650,14730,15730,14730,13236,202849720,00,0.00,N,2,770, 20250417,14880,14590,14940,14590,5354,79127945,00,0.00,N,2,290, 20250416,14590,14900,14900,14450,5982,87502150,00,0.00,N,5,-70, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 466b58c7296d..68070121ebe5 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 +20250421,23450,24100,24300,23250,87080,2049203750,00,0.00,N,5,-700, 20250418,24150,24800,24800,23750,66016,1583595275,00,0.00,N,5,-500, 20250417,24650,24350,24750,24100,50710,1240325525,00,0.00,N,2,400, 20250416,24250,24250,25050,23700,126135,3083227825,00,0.00,N,2,700, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index fc788ecf68d5..6592fba3de05 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 +20250421,4190,4210,4230,4140,28084,117246253,00,0.00,N,5,-20, 20250418,4210,4215,4225,4155,31392,131495925,00,0.00,N,5,-5, 20250417,4215,3975,4230,3945,127462,526064112,00,0.00,N,2,240, 20250416,3975,4050,4085,3930,69233,276077000,00,0.00,N,5,-100, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 5235702eec29..6790e662e84f 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 +20250421,50100,50400,50700,49950,15961,801464500,00,0.00,N,5,-400, 20250418,50500,50200,50500,49650,10299,516174050,00,0.00,N,2,750, 20250417,49750,49950,50300,49500,36565,1819007375,00,0.00,N,5,-250, 20250416,50000,50800,50900,49600,22853,1147370100,00,0.00,N,5,-600, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 1c753aecc75c..2a189b05dc50 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 +20250421,17250,17420,17770,16920,37780,653534110,00,0.00,N,2,230, 20250418,17020,17120,17120,16810,22465,380562455,00,0.00,N,2,150, 20250417,16870,16790,17030,16730,25323,426766265,00,0.00,N,2,110, 20250416,16760,17410,17410,16650,47170,804541045,00,0.00,N,5,-650, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 45b8733eb547..f7403cda4301 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 +20250421,35900,34750,36500,34450,424835,15226943525,00,0.00,N,2,950, 20250418,34950,35700,35750,34150,155470,5400275700,00,0.00,N,2,150, 20250417,34800,33600,34950,33500,126507,4374030975,00,0.00,N,2,900, 20250416,33900,35100,35750,33800,214000,7453977650,00,0.00,N,5,-700, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 35d2fdd864b2..7e99d9974711 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 +20250421,28750,28900,29000,28700,4062,117004650,00,0.00,N,3,0, 20250418,28750,28600,29000,28400,5908,169698150,00,0.00,N,2,100, 20250417,28650,28550,28650,28400,4926,140424250,00,0.00,N,2,100, 20250416,28550,28950,29000,28300,9179,262069900,00,0.00,N,5,-400, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index c737fb03a13a..9f50f1b93478 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 +20250421,14230,14430,14680,14230,789245,11397552380,00,0.00,N,2,70, 20250418,14160,14100,14570,13610,1332501,18798349875,00,0.00,N,5,-40, 20250417,14200,14090,14380,13990,617263,8762170015,00,0.00,N,5,-100, 20250416,14300,15280,16170,14300,6481385,99353748790,00,0.00,N,2,720, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index e2a05bf87a9d..e60223918db4 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 +20250421,1135,929,1148,921,9831313,10720585699,00,0.00,N,2,214, 20250418,921,953,977,890,2245184,2082286661,00,0.00,N,5,-39, 20250417,960,1070,1145,960,11879254,12591867755,00,0.00,N,5,-52, 20250416,1012,797,1012,788,10984129,10583448649,00,0.00,N,1,233, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index bd7ff56904e7..4177762fbd8a 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 +20250421,9100,9510,9680,9000,100194,922720925,00,0.00,N,5,-400, 20250418,9500,9200,9500,9030,75470,697458030,00,0.00,N,2,300, 20250417,9200,9110,9350,9040,59729,549544100,00,0.00,N,2,120, 20250416,9080,9560,9640,9060,79992,740995425,00,0.00,N,5,-380, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 413a1af30346..4b0bc20600c5 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 +20250421,3735,3795,3795,3725,287269,1079635307,00,0.00,N,5,-15, 20250418,3750,3725,3750,3675,447689,1664318549,00,0.00,N,2,70, 20250417,3680,3675,3695,3640,330391,1211704703,00,0.00,N,2,10, 20250416,3670,3740,3760,3660,543339,2011617940,00,0.00,N,5,-80, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 01ae15032f30..fa31873e4c9b 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 +20250421,6830,6870,6900,6770,7013,47903030,00,0.00,N,5,-70, 20250418,6900,6900,6900,6620,13073,88122970,00,0.00,N,3,0, 20250417,6900,6620,6980,6620,11905,81677360,00,0.00,N,2,150, 20250416,6750,6860,6930,6690,14004,95261540,00,0.00,N,5,-110, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 944fefdb4f8b..c6446b6bd241 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 +20250421,4035,4075,4150,4010,16170,65173269,00,0.00,N,5,-40, 20250418,4075,4190,4215,4020,26008,106499015,00,0.00,N,5,-115, 20250417,4190,4340,4485,4190,31035,133189940,00,0.00,N,5,-185, 20250416,4375,4600,5050,4210,154850,705876685,00,0.00,N,2,160, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 0910aa4d8207..3632c7eed52d 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 +20250421,2425,2425,2515,2385,110833,269511296,00,0.00,N,2,60, 20250418,2365,2350,2395,2345,17255,40763855,00,0.00,N,5,-10, 20250417,2375,2355,2395,2345,24657,58268890,00,0.00,N,2,20, 20250416,2355,2380,2400,2325,39166,92572735,00,0.00,N,5,-25, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 5d7a933a5e6b..aa8f296f04cd 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 +20250421,7800,7800,7810,7750,1673,13004355,00,0.00,N,2,30, 20250418,7770,7780,7820,7730,776,6024090,00,0.00,N,5,-10, 20250417,7780,7730,7780,7670,1552,11966130,00,0.00,N,2,100, 20250416,7680,7800,7800,7660,3685,28388230,00,0.00,N,5,-80, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 6942079ef305..aa542ba71069 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 +20250421,399,460,460,388,1353167,549274739,00,0.00,N,5,-12, 20250418,411,388,415,384,639127,255992618,00,0.00,N,2,23, 20250417,388,400,400,382,100139,38705887,00,0.00,N,2,3, 20250416,385,382,404,382,370300,144538403,00,0.00,N,5,-5, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 1559c35ca42c..43d34cbe16c7 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 +20250421,2375,2420,2445,2355,31233,74321290,00,0.00,N,5,-25, 20250418,2400,2485,2495,2385,25139,60751141,00,0.00,N,5,-75, 20250417,2475,2495,2505,2470,8820,21883775,00,0.00,N,3,0, 20250416,2475,2540,2560,2460,16724,41779895,00,0.00,N,5,-50, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index b71688e5f570..f5f9f8b6d8db 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 +20250421,4310,4315,4385,4275,4560,19705915,00,0.00,N,2,20, 20250418,4290,4295,4300,4230,5260,22509020,00,0.00,N,2,60, 20250417,4230,4205,4235,4180,4293,18096261,00,0.00,N,2,70, 20250416,4160,4350,4350,4160,6151,25830785,00,0.00,N,5,-70, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 64541373db71..c21123be81cd 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 +20250421,13650,13620,14000,13530,40178,550047940,00,0.00,N,5,-50, 20250418,13700,13850,13850,13420,11588,156875010,00,0.00,N,2,80, 20250417,13620,13210,13620,13070,16167,216697300,00,0.00,N,2,280, 20250416,13340,13800,13900,13250,50467,678539885,00,0.00,N,5,-570, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 3e0536467536..5cb412552a29 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 +20250421,8120,7960,8140,7920,25785,208872640,00,0.00,N,2,80, 20250418,8040,7960,8150,7960,12622,101274820,00,0.00,N,2,80, 20250417,7960,7960,8150,7780,24811,198072715,00,0.00,N,2,10, 20250416,7950,7970,8010,7840,12493,99051050,00,0.00,N,5,-50, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index fadb86b103de..b1ec59dec06f 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 +20250421,16230,15800,16710,15760,31069,507276110,00,0.00,N,2,230, 20250418,16000,14400,16840,14240,65611,1027857140,00,0.00,N,2,1620, 20250417,14380,14220,14580,13480,5925,84448330,00,0.00,N,2,160, 20250416,14220,14320,14400,14120,3515,50133600,00,0.00,N,5,-150, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index c258449400fb..ea0879f133a0 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 +20250421,5140,5270,5290,5130,5976,31270670,00,0.00,N,5,-90, 20250418,5230,5160,5240,5120,4729,24485180,00,0.00,N,2,80, 20250417,5150,5170,5250,5110,1449,7503465,00,0.00,N,5,-70, 20250416,5220,5200,5250,5120,2157,11177390,00,0.00,N,2,30, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 889d10461779..77db2081e534 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 +20250421,45900,46700,46700,45200,15738,718736475,00,0.00,N,5,-550, 20250418,46450,45800,46750,45750,8710,404119950,00,0.00,N,2,600, 20250417,45850,46850,46850,45800,23501,1084833075,00,0.00,N,5,-450, 20250416,46300,46300,46600,45900,32148,1484952275,00,0.00,N,3,0, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 20aebdd416d1..98b37c66a92e 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250421,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250418,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250417,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250416,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -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, +20250416,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250415,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250414,8910,8910,8910,8910,0,0,00,0.00,N,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, 20250409,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 7ddfc67ae78e..264b6c9a9b3b 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 +20250421,28650,28850,29050,28450,79612,2286655450,00,0.00,N,5,-700, 20250418,29350,29800,30350,29100,126132,3758854250,00,0.00,N,5,-400, 20250417,29750,29000,29950,28850,69616,2063450075,00,0.00,N,2,850, 20250416,28900,28900,29250,28650,69031,1996689275,00,0.00,N,5,-250, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 19e1baf43e20..3250acc2d85b 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 +20250421,1184,1199,1199,1139,10455,11966730,00,0.00,N,5,-9, 20250418,1193,1198,1198,1150,24,28599,00,0.00,N,5,-6, 20250417,1199,1199,1199,1199,2,2398,00,0.00,N,2,14, 20250416,1185,1198,1198,1076,1016,1211702,00,0.00,N,2,14, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 66e5c1fb8cb3..49953373f05a 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 +20250421,22100,21050,22300,20950,130185,2858954150,00,0.00,N,2,800, 20250418,21300,21400,21800,20600,76895,1631374150,00,0.00,N,3,0, 20250417,21300,20950,22950,20900,306845,6723316350,00,0.00,N,2,200, 20250416,21100,21600,22300,20900,132017,2857429075,00,0.00,N,5,-850, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index aaa3369b8ad9..d3dfca519d46 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 +20250421,35500,35400,36150,34950,53489,1904058275,00,0.00,N,3,0, 20250418,35500,36100,36100,34950,79725,2828118525,00,0.00,N,5,-150, 20250417,35650,34000,36050,33850,135028,4791853525,00,0.00,N,2,1500, 20250416,34150,35250,35450,34050,91313,3157671900,00,0.00,N,5,-1200, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 7e6750931f0e..186359702a0e 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 +20250421,1613,1769,1773,1594,1062829,1750566293,00,0.00,N,2,1, 20250418,1612,1600,1713,1542,2188736,3542188273,00,0.00,N,5,-6, 20250417,1618,1665,1696,1585,1437886,2337583076,00,0.00,N,5,-52, 20250416,1670,1826,1826,1650,1998909,3428337273,00,0.00,N,5,-155, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index b7efdd11a14e..1f9d0b1b0bd4 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 +20250421,12100,12000,12170,11900,199104,2407981550,00,0.00,N,2,220, 20250418,11880,11950,12010,11880,114628,1366503420,00,0.00,N,5,-20, 20250417,11900,12000,12060,11800,134751,1610380205,00,0.00,N,3,0, 20250416,11900,11720,12020,11650,293054,3502092265,00,0.00,N,2,180, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 1368e0eb244e..d05113b246e4 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 +20250421,7200,7090,7230,6950,45441,323829340,00,0.00,N,2,70, 20250418,7130,7110,7170,6950,62851,444148390,00,0.00,N,2,110, 20250417,7020,6780,7020,6780,33973,236474730,00,0.00,N,2,180, 20250416,6840,6990,6990,6660,39709,272470885,00,0.00,N,5,-40, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index af017d6ec9ea..a5aa39f09233 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 +20250421,1600,1580,1621,1580,16128,25621963,00,0.00,N,3,0, 20250418,1600,1629,1629,1596,9025,14469117,00,0.00,N,5,-5, 20250417,1605,1610,1614,1582,9862,15810302,00,0.00,N,5,-5, 20250416,1610,1595,1684,1595,16683,27139802,00,0.00,N,2,2, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 3906934d23c0..981a0daa8c87 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 +20250421,490,492,493,485,98970,48219430,00,0.00,N,5,-2, 20250418,492,492,492,486,43581,21331806,00,0.00,N,3,0, 20250417,492,490,496,487,51046,25058677,00,0.00,N,2,1, 20250416,491,491,493,487,97613,47829411,00,0.00,N,3,0, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 3b7fc3364eb5..0f29807eea3c 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 +20250421,8130,7900,8330,7760,197834,1620188515,00,0.00,N,2,300, 20250418,7830,8010,8160,7650,236548,1857935345,00,0.00,N,2,90, 20250417,7740,6910,8050,6910,600781,4555370010,00,0.00,N,2,680, 20250416,7060,7330,7330,6970,125927,895444530,00,0.00,N,5,-300, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 75a347fcd3ae..bb3501841fca 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 +20250421,21300,21250,21500,20900,61261,1295043025,00,0.00,N,2,150, 20250418,21150,21800,21800,20850,127467,2693840750,00,0.00,N,5,-800, 20250417,21950,20950,22100,20900,238206,5194506200,00,0.00,N,2,1500, 20250416,20450,20300,21600,20200,219881,4625537825,00,0.00,N,2,250, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 07c715c3810d..266d73c222aa 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 +20250421,2675,2995,2995,2265,332,753270,00,0.00,N,2,20, 20250418,2655,2655,2655,2655,1,2655,00,0.00,N,5,-35, 20250417,2690,2690,2690,2690,1,2690,00,0.00,N,2,45, 20250416,2645,2715,2715,2645,4,10710,00,0.00,N,5,-80, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 9e89dddb8d48..23cd8e835925 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 +20250421,1287,1367,1387,1268,313814,406686544,00,0.00,N,5,-80, 20250418,1367,1255,1420,1245,2365895,3220980164,00,0.00,N,2,130, 20250417,1237,1258,1259,1190,91871,113262510,00,0.00,N,5,-22, 20250416,1259,1190,1260,1160,119841,147581607,00,0.00,N,2,64, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 2bdcbdc7938b..695ce6b2e537 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 +20250421,10240,8840,10330,8780,669608,6522525310,00,0.00,N,2,1400, 20250418,8840,8740,9030,8600,202011,1792266875,00,0.00,N,2,150, 20250417,8690,8460,8890,8460,115400,1004190880,00,0.00,N,2,90, 20250416,8600,8550,8750,8460,134874,1158492490,00,0.00,N,2,30, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 5631edcc8edd..125b71051552 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 +20250421,31900,31050,32200,31050,3160,100372800,00,0.00,N,2,900, 20250418,31000,32600,32600,30650,9088,284019075,00,0.00,N,5,-950, 20250417,31950,32600,32650,31850,4211,134982050,00,0.00,N,5,-150, 20250416,32100,33300,33300,32000,7426,242309500,00,0.00,N,5,-700, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index fdb746ac52a9..3a1ded5a1caf 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 +20250421,6740,6740,6820,6700,37540,253359050,00,0.00,N,5,-50, 20250418,6790,6830,6880,6700,43651,295007220,00,0.00,N,2,90, 20250417,6700,6650,6780,6610,35981,241518430,00,0.00,N,2,80, 20250416,6620,6740,6790,6620,49258,330040570,00,0.00,N,5,-120, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 13a87053fe7e..941a32b46935 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 +20250421,7740,7960,7960,7700,219620,1715231570,00,0.00,N,5,-290, 20250418,8030,8160,8320,7950,260979,2095570515,00,0.00,N,5,-200, 20250417,8230,8170,8400,8100,192353,1592288385,00,0.00,N,2,210, 20250416,8020,8170,8330,8020,392026,3191667825,00,0.00,N,5,-250, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 3ba49b7da282..0ede64aabe9b 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 +20250421,641,627,648,625,134943,85746740,00,0.00,N,2,15, 20250418,626,621,634,609,197259,122729589,00,0.00,N,2,9, 20250417,617,622,630,616,198115,122937896,00,0.00,N,5,-5, 20250416,622,625,642,614,558610,348772054,00,0.00,N,2,5, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 8657a013c0bc..3fa8294f5ae0 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 +20250421,11420,11730,11890,11420,249116,2892890380,00,0.00,N,5,-320, 20250418,11740,11790,12190,11600,929095,11042473755,00,0.00,N,2,250, 20250417,11490,11510,12330,11260,1773767,20990882700,00,0.00,N,5,-30, 20250416,11520,11300,11560,11020,652031,7396371575,00,0.00,N,2,150, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 2eb385e299ba..00ea5d67d22a 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 +20250421,296,305,310,293,145156,43373102,00,0.00,N,5,-6, 20250418,302,306,313,302,102577,31381678,00,0.00,N,5,-2, 20250417,304,320,320,303,90002,27630866,00,0.00,N,2,1, 20250416,303,309,310,297,128385,38709776,00,0.00,N,2,2, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index fb998a71a178..f80bef19f3c0 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 +20250421,2420,2465,2470,2390,22325,54093895,00,0.00,N,5,-45, 20250418,2465,2410,2485,2390,12977,31596425,00,0.00,N,2,65, 20250417,2400,2400,2415,2380,16840,40332930,00,0.00,N,3,0, 20250416,2400,2460,2460,2395,35835,86765195,00,0.00,N,5,-55, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 82c45b8f4aa8..31e6cb2b4c60 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 +20250421,1603,1611,1641,1577,179851,288620130,00,0.00,N,5,-2, 20250418,1605,1658,1658,1590,170260,273373478,00,0.00,N,5,-53, 20250417,1658,1603,1714,1550,294044,483422140,00,0.00,N,2,42, 20250416,1616,1650,1671,1580,147014,237644268,00,0.00,N,5,-34, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 9f26c7d29123..a41fb8769787 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 +20250421,1158,1160,1160,1158,31,35901,00,0.00,N,2,69, 20250418,1089,1089,1089,1089,3,3267,00,0.00,N,3,0, 20250417,1089,937,1089,936,253,267900,00,0.00,N,5,-10, 20250416,1099,1100,1100,1099,41,45070,00,0.00,N,2,80, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 491d97992248..7ea6304f10f4 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 +20250421,7730,7720,7760,7630,14705,113498810,00,0.00,N,2,10, 20250418,7720,7600,7740,7600,8871,68097960,00,0.00,N,2,70, 20250417,7650,7580,7690,7550,18943,144689570,00,0.00,N,2,70, 20250416,7580,7700,7720,7550,14314,109394930,00,0.00,N,5,-110, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 24299d4c85f0..8a082d86015f 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 +20250421,875,902,902,863,84554,73928456,00,0.00,N,5,-27, 20250418,902,904,932,870,158201,143039815,00,0.00,N,5,-2, 20250417,904,820,910,785,446189,380325508,00,0.00,N,2,123, 20250416,781,865,865,772,470759,375174338,00,0.00,N,5,-50, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index f716e7f5e807..154a3c872670 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 +20250421,11290,11500,11610,11200,230501,2627731180,00,0.00,N,5,-260, 20250418,11550,11990,12000,11330,359113,4129912765,00,0.00,N,5,-300, 20250417,11850,11110,11890,11070,474200,5515198225,00,0.00,N,2,560, 20250416,11290,11830,11970,11280,584929,6759066285,00,0.00,N,5,-540, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index edb45d70d05f..b20667d468e9 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 +20250421,327,331,335,323,1092513,359212131,00,0.00,N,3,0, 20250418,327,340,340,322,2650633,867296131,00,0.00,N,5,-14, 20250417,341,331,406,331,26294628,9808144430,00,0.00,N,2,22, 20250416,319,314,325,310,627441,201693535,00,0.00,N,2,4, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index ed59464d32d6..6fbdfe2032f6 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 +20250421,8450,8650,8800,8440,40522,346247675,00,0.00,N,5,-120, 20250418,8570,8400,8710,8300,46364,392143690,00,0.00,N,2,100, 20250417,8470,8360,8470,8260,26699,224702810,00,0.00,N,2,150, 20250416,8320,8510,8520,8320,62042,521918200,00,0.00,N,5,-290, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 8198578a5d3c..51229f050979 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 +20250421,3110,3160,3200,3085,537682,1685791488,00,0.00,N,5,-5, 20250418,3115,3345,3345,3095,716460,2256625774,00,0.00,N,5,-230, 20250417,3345,3025,3500,3000,2749982,9107532383,00,0.00,N,2,320, 20250416,3025,2910,3025,2845,465110,1364153971,00,0.00,N,2,130, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 1cb9e09e7790..0cbbbd2dca50 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250421,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250418,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250417,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250416,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -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, +20250416,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250415,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250414,24900,24900,24900,24900,0,0,00,0.00,N,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, 20250409,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 0df981a8a816..f707af2ae4d9 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,459,459,459,459,0,0,00,0.00,Y,3,0, +20250421,459,459,459,459,0,0,00,0.00,Y,3,0, +20250418,459,459,459,459,0,0,00,0.00,Y,0,0, 20250417,459,459,459,459,0,0,00,0.00,Y,0,0, -20250416,459,459,459,459,0,0,00,0.00,Y,0,0, -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, +20250416,459,459,459,459,0,0,00,0.00,N,0,0, +20250415,459,459,459,459,0,0,00,0.00,N,0,0, +20250414,459,459,459,459,0,0,00,0.00,N,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, 20250409,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index fb6d41b45569..569b1d421174 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 +20250421,6270,5550,6290,5450,1135268,6822315705,00,0.00,N,2,720, 20250418,5550,5500,5580,5370,107097,586424060,00,0.00,N,2,50, 20250417,5500,5240,5570,5240,139395,757571480,00,0.00,N,2,250, 20250416,5250,5500,5540,5240,115334,615732075,00,0.00,N,5,-280, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 5e9c28c13060..a0eb3293bfdf 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 +20250421,19250,19540,19770,18920,391919,7568274945,00,0.00,N,2,50, 20250418,19200,18100,19290,18040,774157,14606503250,00,0.00,N,2,1410, 20250417,17790,17900,18100,17200,301486,5349350100,00,0.00,N,5,-140, 20250416,17930,18000,19050,17890,555196,10219374610,00,0.00,N,5,-250, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 4e99acadfd6b..70a17422e66f 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 +20250421,95800,96900,96900,95300,590,56774300,00,0.00,N,5,-1100, 20250418,96900,97400,97400,95900,799,77169800,00,0.00,N,3,0, 20250417,96900,96400,97500,95900,733,70770100,00,0.00,N,2,500, 20250416,96400,96300,96600,96200,532,51286850,00,0.00,N,2,100, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 6e19da59866e..9d510fad7bc6 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 +20250421,29700,29800,29900,29450,25068,742768000,00,0.00,N,5,-150, 20250418,29850,29850,30150,29450,43470,1296583900,00,0.00,N,2,50, 20250417,29800,28900,30250,28700,103066,3069251925,00,0.00,N,2,1000, 20250416,28800,28600,29250,28550,58833,1703419100,00,0.00,N,2,100, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 6c71e023b018..a6cfb276a8d4 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 +20250421,12810,12630,12810,12560,10441,133024240,00,0.00,N,2,230, 20250418,12580,12550,12630,12500,3116,39107365,00,0.00,N,2,20, 20250417,12560,12420,12560,12420,3365,41998250,00,0.00,N,5,-40, 20250416,12600,12630,12630,12430,2709,33954220,00,0.00,N,3,0, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index ab1f2c49cd19..07c090c116a0 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 +20250421,799,800,800,799,4,3198,00,0.00,N,5,-123, 20250418,922,922,922,922,1,922,00,0.00,N,2,119, 20250417,803,803,803,803,1,803,00,0.00,N,5,-5, 20250416,808,808,808,808,1,808,00,0.00,N,2,3, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index c6c7f6d0a54c..35e9a851d9ba 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 +20250421,4600,4545,4650,4515,157671,723712898,00,0.00,N,2,60, 20250418,4540,4420,4545,4350,112079,502707011,00,0.00,N,2,120, 20250417,4420,4530,4530,4385,137202,608123584,00,0.00,N,5,-110, 20250416,4530,4590,4590,4490,101008,456706295,00,0.00,N,5,-60, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 3008c3ea66d2..0f0931a87752 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 +20250421,53600,53200,54800,53000,28312,1516879900,00,0.00,N,5,-400, 20250418,54000,54200,54500,53000,35383,1900895550,00,0.00,N,5,-100, 20250417,54100,54000,55400,53800,28077,1530462150,00,0.00,N,5,-200, 20250416,54300,56000,57000,53900,49638,2734741550,00,0.00,N,5,-800, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index a59213ec6497..a9ba2e560211 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250421,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250418,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250417,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250416,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -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, +20250416,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250415,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250414,3320,3320,3320,3320,0,0,00,0.00,N,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, 20250409,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 50570b741f98..a5cec77d3aa5 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 +20250421,1517,1523,1596,1500,297443,457164280,00,0.00,N,5,-4, 20250418,1521,1506,1567,1467,361165,546954761,00,0.00,N,2,16, 20250417,1505,1520,1549,1486,274446,414398793,00,0.00,N,5,-13, 20250416,1518,1591,1639,1509,403755,621901303,00,0.00,N,5,-74, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index db680d812403..7f71e8155abc 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 +20250421,1817,1735,1880,1735,207006,374326264,00,0.00,N,2,92, 20250418,1725,1539,1788,1530,453995,762106738,00,0.00,N,2,186, 20250417,1539,1538,1553,1527,18882,29094591,00,0.00,N,2,1, 20250416,1538,1521,1545,1521,82406,126022549,00,0.00,N,2,18, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 2c97fc241ce3..18d7e222cd25 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 +20250421,5320,5300,5330,5235,6496,34358260,00,0.00,N,2,20, 20250418,5300,5310,5340,5230,3787,20097345,00,0.00,N,2,60, 20250417,5240,5280,5300,5240,5044,26608410,00,0.00,N,5,-30, 20250416,5270,5330,5330,5200,3656,19249860,00,0.00,N,5,-50, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index a3f6f20a5c6a..badd5b80c442 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 +20250421,1120,1121,1144,1117,22633,25407705,00,0.00,N,3,0, 20250418,1120,1125,1130,1112,27514,30872148,00,0.00,N,5,-5, 20250417,1125,1120,1160,1120,27245,30847091,00,0.00,N,2,5, 20250416,1120,1129,1129,1114,48035,53962689,00,0.00,N,5,-9, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index be37815aa21b..7ea46291331f 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 +20250421,3875,3910,3950,3865,122260,478027439,00,0.00,N,5,-35, 20250418,3910,3835,3945,3825,174802,682297879,00,0.00,N,2,80, 20250417,3830,3890,3890,3800,79601,304715930,00,0.00,N,5,-30, 20250416,3860,3865,3890,3820,99594,384287340,00,0.00,N,2,15, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 337949718fcb..5996d4ecdf3f 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 +20250421,12440,12350,12540,12060,31971,395655790,00,0.00,N,2,170, 20250418,12270,12500,12500,12110,19686,240231800,00,0.00,N,5,-110, 20250417,12380,12440,12650,12100,28133,344299820,00,0.00,N,5,-70, 20250416,12450,12950,13040,12360,26175,329320575,00,0.00,N,5,-510, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index fc7b29c19202..b01a3fbd06b9 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 +20250421,1846,1857,1865,1811,6555,12107075,00,0.00,N,2,1, 20250418,1845,1826,1855,1823,16439,30106819,00,0.00,N,3,0, 20250417,1845,1864,1864,1820,21930,40106474,00,0.00,N,5,-9, 20250416,1854,1880,1883,1854,20873,38854141,00,0.00,N,5,-30, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index c7bc8504d90a..d23cd39f4462 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 +20250421,1328,1390,1390,1304,4306,5652151,00,0.00,N,5,-2, 20250418,1330,1394,1394,1309,6180,8139070,00,0.00,N,5,-52, 20250417,1382,1450,1450,1302,2004,2637520,00,0.00,N,2,20, 20250416,1362,1445,1445,1253,5199,7049810,00,0.00,N,2,25, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index a0477ae51e73..623a9e50be83 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 +20250421,64100,66200,67000,63700,206627,13383390594,00,0.00,N,5,-2700, 20250418,66800,62600,67200,62600,334800,21876113200,00,0.00,N,2,4200, 20250417,62600,62000,63100,61400,100185,6246069950,00,0.00,N,2,700, 20250416,61900,61600,63500,61400,142430,8866502700,00,0.00,N,5,-300, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 8a865b1bd93a..761f686d047b 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 +20250421,7840,7860,7860,7810,16754,131164995,00,0.00,N,3,0, 20250418,7840,7820,7850,7800,31211,244285595,00,0.00,N,2,30, 20250417,7810,7730,7820,7720,35995,280189970,00,0.00,N,2,80, 20250416,7730,7720,7750,7700,11658,90072265,00,0.00,N,2,10, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index d6d0a877149d..60a5cd665856 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 +20250421,6830,6570,6870,6550,171888,1164183950,00,0.00,N,2,260, 20250418,6570,6540,6630,6400,94333,618577595,00,0.00,N,2,30, 20250417,6540,6370,6540,6250,320348,2060483130,00,0.00,N,2,370, 20250416,6170,6230,6250,6140,73971,462898325,00,0.00,N,5,-60, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index ef6ca85881f8..0911e2683180 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 +20250421,1067,1110,1110,1055,272770,292431393,00,0.00,N,5,-21, 20250418,1088,1136,1145,1080,322426,355850850,00,0.00,N,5,-11, 20250417,1099,1070,1100,1055,313078,337670371,00,0.00,N,2,25, 20250416,1074,1124,1139,1071,341456,374967721,00,0.00,N,5,-49, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index f4947e2b9b07..1fbebb7a7221 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 +20250421,2255,2295,2320,2255,121215,276434448,00,0.00,N,5,-40, 20250418,2295,2280,2300,2225,111411,252833270,00,0.00,N,2,35, 20250417,2260,2270,2315,2260,118690,270666416,00,0.00,N,5,-5, 20250416,2265,2285,2325,2240,174797,397864848,00,0.00,N,5,-20, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 8f069975e086..b720e8255d10 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 +20250421,21600,21950,22250,21500,44280,966598550,00,0.00,N,5,-300, 20250418,21900,22650,22650,21550,46770,1029166850,00,0.00,N,5,-200, 20250417,22100,21900,22950,21900,52629,1177312700,00,0.00,N,5,-100, 20250416,22200,22700,23350,21400,111236,2485181825,00,0.00,N,5,-500, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 0d263f042823..7ea8095059e5 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 +20250421,4475,4570,4570,4445,119178,536437635,00,0.00,N,5,-25, 20250418,4500,4440,4500,4345,110214,488173550,00,0.00,N,2,150, 20250417,4350,4370,4380,4325,108287,470878698,00,0.00,N,5,-10, 20250416,4360,4500,4510,4330,126660,555403593,00,0.00,N,5,-115, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 206003b7d30a..9ce84dcb231d 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 +20250421,6770,6900,6900,6610,6998,46914670,00,0.00,N,5,-60, 20250418,6830,6740,6870,6660,23370,158178435,00,0.00,N,2,100, 20250417,6730,6660,6770,6610,9066,60795500,00,0.00,N,2,70, 20250416,6660,6700,6700,6610,8599,57168430,00,0.00,N,5,-40, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index d8a22c4eb644..58312c2134ca 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 +20250421,2480,2495,2515,2475,12595,31348840,00,0.00,N,5,-25, 20250418,2505,2525,2525,2450,38372,95158010,00,0.00,N,5,-15, 20250417,2520,2460,2540,2455,51394,128268748,00,0.00,N,2,40, 20250416,2480,2505,2550,2480,43717,109548790,00,0.00,N,5,-25, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index f3936f291cda..ba68e1e634e8 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 +20250421,6980,7000,7030,6900,50050,348187465,00,0.00,N,5,-20, 20250418,7000,7030,7090,6820,59767,416769450,00,0.00,N,3,0, 20250417,7000,6850,7030,6840,114573,796032945,00,0.00,N,2,170, 20250416,6830,6890,6980,6780,77056,530682770,00,0.00,N,5,-60, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 4e5f3e76e1d4..eaf3e83cf3ee 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 +20250421,3030,3025,3040,3005,26240,79304430,00,0.00,N,2,5, 20250418,3025,3020,3025,2970,25117,75315120,00,0.00,N,2,30, 20250417,2995,3025,3050,2990,20516,61835990,00,0.00,N,5,-30, 20250416,3025,3040,3045,3015,20817,63111074,00,0.00,N,5,-10, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 19b43c80ff2a..d61faad23bf0 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 +20250421,1510,1522,1559,1510,8554,13020507,00,0.00,N,5,-12, 20250418,1522,1526,1548,1500,10280,15663165,00,0.00,N,5,-4, 20250417,1526,1520,1555,1516,7434,11450883,00,0.00,N,5,-13, 20250416,1539,1542,1554,1509,14172,21689888,00,0.00,N,2,12, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 7af513b4cc19..34c22b099ffc 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 +20250421,1091,1059,1308,1025,807941,954236152,00,0.00,N,2,61, 20250418,1030,1026,1046,1012,482,496655,00,0.00,N,2,5, 20250417,1025,1021,1036,1010,4654,4733603,00,0.00,N,2,4, 20250416,1021,1018,1059,1011,13240,13561099,00,0.00,N,2,3, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 70b293e46612..04894fa2d13e 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 +20250421,20200,21500,21550,19990,177581,3660021985,00,0.00,N,2,1060, 20250418,19140,19200,19200,19030,10172,194027500,00,0.00,N,2,60, 20250417,19080,18850,19110,18790,13565,256722980,00,0.00,N,2,110, 20250416,18970,19400,19400,18910,17484,333674610,00,0.00,N,5,-430, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 1afca53d6e94..2fd1d1bf924d 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 +20250421,2300,2295,2310,2250,203515,463219492,00,0.00,N,2,5, 20250418,2295,2200,2295,2180,223678,504426427,00,0.00,N,2,95, 20250417,2200,2115,2200,2115,158094,342425399,00,0.00,N,2,80, 20250416,2120,2115,2135,2115,112879,239966274,00,0.00,N,5,-15, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 648b955e43a5..94c23e77669e 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 +20250421,6950,6630,7800,6550,4349101,31310768985,00,0.00,N,2,490, 20250418,6460,6550,6550,6330,171009,1101991490,00,0.00,N,5,-120, 20250417,6580,6460,6700,6310,465222,3031288935,00,0.00,N,2,280, 20250416,6300,6210,6450,6210,125152,788113755,00,0.00,N,5,-20, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index f726453f15f3..03b70e204e72 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 +20250421,2850,2880,2880,2825,93926,267611820,00,0.00,N,5,-15, 20250418,2865,2890,2970,2845,207747,598389664,00,0.00,N,2,20, 20250417,2845,2840,2865,2810,58890,167101371,00,0.00,N,3,0, 20250416,2845,2855,2855,2810,81234,229732345,00,0.00,N,3,0, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 4dc8bc38e1d9..0c4803b05fc1 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 +20250421,5410,5390,5470,5320,19380,104783630,00,0.00,N,2,10, 20250418,5400,5440,5440,5150,24070,128451400,00,0.00,N,2,20, 20250417,5380,5330,5430,5320,33236,178582315,00,0.00,N,5,-20, 20250416,5400,5470,5480,5290,32873,177590410,00,0.00,N,5,-50, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 945853c5de7d..21ddb78ae912 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 +20250421,24600,24200,24800,23950,16077,391810475,00,0.00,N,2,650, 20250418,23950,24400,24400,23450,19608,468875025,00,0.00,N,5,-600, 20250417,24550,24750,25300,24200,26597,656676750,00,0.00,N,5,-50, 20250416,24600,24200,24650,23750,11614,280705950,00,0.00,N,2,350, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 1501fc25767c..63209ef485c2 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 +20250421,2860,2845,2865,2785,153230,432880217,00,0.00,N,2,25, 20250418,2835,2750,2860,2715,113900,318238354,00,0.00,N,2,85, 20250417,2750,2750,2755,2710,86975,236862755,00,0.00,N,3,0, 20250416,2750,2780,2800,2710,160702,439120303,00,0.00,N,5,-25, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 245363b69aa9..1739d2a92ae2 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 +20250421,2700,2680,2725,2660,21007,56545180,00,0.00,N,2,20, 20250418,2680,2615,2710,2595,67680,178987120,00,0.00,N,2,50, 20250417,2630,2600,2655,2525,62985,162762805,00,0.00,N,2,35, 20250416,2595,2630,2630,2575,29150,76043022,00,0.00,N,5,-5, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index ee08bbcccb07..e6aff047cc3a 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 +20250421,1416,1437,1455,1403,565945,803433232,00,0.00,N,5,-21, 20250418,1437,1482,1488,1401,964138,1387359213,00,0.00,N,5,-1, 20250417,1438,1436,1438,1401,711233,1019085571,00,0.00,N,2,2, 20250416,1436,1491,1506,1435,506657,736185482,00,0.00,N,5,-44, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 90dacaa1da2f..08e46f84b530 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 +20250421,15840,15660,15910,15610,44553,701984665,00,0.00,N,2,130, 20250418,15710,15700,15900,15570,24876,389689460,00,0.00,N,5,-90, 20250417,15800,15590,15870,15500,52044,818028670,00,0.00,N,2,140, 20250416,15660,16030,16050,15530,36953,583214290,00,0.00,N,5,-230, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index aa2021a91f9c..09c2d3ae6a1c 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 +20250421,19130,19420,19470,19130,11621,223798625,00,0.00,N,5,-250, 20250418,19380,19150,19440,18930,21452,412130230,00,0.00,N,2,380, 20250417,19000,18760,19140,18760,13399,253787655,00,0.00,N,2,110, 20250416,18890,19040,19050,18720,15717,296838310,00,0.00,N,5,-110, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 8f731ee207f6..71799b398666 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 +20250421,12350,12390,12780,12200,61587,766747200,00,0.00,N,5,-140, 20250418,12490,12650,13170,12380,160891,2049113585,00,0.00,N,5,-60, 20250417,12550,13090,13420,12550,324190,4174578720,00,0.00,N,5,-870, 20250416,13420,12170,14070,11400,2001595,26566695630,00,0.00,N,2,2300, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 9d3c4975bbb3..0ad40a7ba0f1 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 +20250421,4150,4220,4230,4105,68110,283479467,00,0.00,N,5,-50, 20250418,4200,3895,4275,3880,395110,1626152851,00,0.00,N,2,325, 20250417,3875,3825,3890,3785,34794,133669219,00,0.00,N,2,50, 20250416,3825,3895,3895,3795,46304,177051438,00,0.00,N,5,-45, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 84dc0a552e67..fe8a6f77ea2f 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 +20250421,9610,9710,9780,9560,65533,633284575,00,0.00,N,5,-100, 20250418,9710,9760,9900,9510,74101,723041120,00,0.00,N,5,-50, 20250417,9760,9730,9810,9390,178930,1717228630,00,0.00,N,5,-90, 20250416,9850,9390,9900,9150,393952,3796587795,00,0.00,N,2,450, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index d907a0eb2329..4bc45acf5628 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 +20250421,1392,1402,1420,1360,9839,13767123,00,0.00,N,5,-7, 20250418,1399,1385,1402,1365,25261,34916286,00,0.00,N,2,1, 20250417,1398,1411,1416,1366,23497,32463235,00,0.00,N,5,-13, 20250416,1411,1403,1429,1397,21349,30040807,00,0.00,N,5,-8, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index f75ca01dc8df..72b6b6d94293 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 +20250421,5950,6100,6100,5920,1616,9731690,00,0.00,N,5,-10, 20250418,5960,5830,6005,5830,2195,13069715,00,0.00,N,2,140, 20250417,5820,5960,5990,5800,4660,27381360,00,0.00,N,5,-110, 20250416,5930,5940,5990,5920,1141,6795580,00,0.00,N,5,-10, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 085443461713..2be07d1f7eaa 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 +20250421,1868,1840,1868,1805,125523,230359231,00,0.00,N,2,33, 20250418,1835,1848,1848,1800,143046,260233432,00,0.00,N,5,-1, 20250417,1836,1832,1879,1794,199291,361332938,00,0.00,N,2,10, 20250416,1826,1799,1860,1782,310019,562802241,00,0.00,N,2,27, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 029258c3940e..72090783a582 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 +20250421,3095,3145,3145,3080,61527,190863929,00,0.00,N,5,-50, 20250418,3145,3130,3145,3100,46200,144381200,00,0.00,N,2,15, 20250417,3130,3125,3140,3115,27969,87532950,00,0.00,N,2,5, 20250416,3125,3110,3145,3110,46662,145838780,00,0.00,N,5,-20, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index a2c1113f6889..571ee4ddf783 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 +20250421,3140,3170,3200,3110,74773,235423420,00,0.00,N,5,-30, 20250418,3170,3125,3170,3100,104932,330380846,00,0.00,N,2,50, 20250417,3120,3075,3165,3055,73954,229831905,00,0.00,N,2,45, 20250416,3075,3160,3165,3040,110609,341882396,00,0.00,N,5,-80, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 451b59358a42..86660cb522fe 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 +20250421,240000,240500,242000,237500,25271,6069366250,00,0.00,N,2,500, 20250418,239500,238000,240000,235500,32685,7787355500,00,0.00,N,2,4000, 20250417,235500,235000,238500,234500,20933,4948719000,00,0.00,N,2,1000, 20250416,234500,239500,239500,233000,32385,7632444000,00,0.00,N,5,-4500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index e6bc2a617753..8e81c7968c3a 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 +20250421,3030,3160,3160,2920,304840,923357919,00,0.00,N,2,45, 20250418,2985,2950,3145,2925,584185,1773404124,00,0.00,N,2,15, 20250417,2970,2880,3005,2875,177388,524084425,00,0.00,N,2,45, 20250416,2925,3010,3060,2900,205295,606444015,00,0.00,N,5,-30, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 0240041950be..e1b5e1e2654c 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 +20250421,957,939,958,939,56959,54233274,00,0.00,N,2,8, 20250418,949,934,952,928,98655,93294976,00,0.00,N,2,15, 20250417,934,925,934,919,44300,41130543,00,0.00,N,2,12, 20250416,922,925,929,910,58538,53853496,00,0.00,N,2,2, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index f869a6ea8266..9cbc971e4461 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 +20250421,4600,4600,5150,4360,3353871,16020128321,00,0.00,N,3,0, 20250418,4600,5060,5800,4520,6706090,35348173411,00,0.00,N,5,-195, 20250417,4795,3885,4795,3820,1857927,8793062336,00,0.00,N,1,1105, 20250416,3690,3860,3860,3690,65875,247493617,00,0.00,N,5,-170, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 953791bb6ab3..553cd27aef26 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 +20250421,2585,2560,2610,2550,24123,62152500,00,0.00,N,2,5, 20250418,2580,2585,2585,2540,17466,44783420,00,0.00,N,5,-5, 20250417,2585,2535,2590,2535,34698,89154676,00,0.00,N,2,15, 20250416,2570,2560,2690,2540,79881,207630571,00,0.00,N,2,10, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 0caea1c47579..27262d278ae6 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 +20250421,4715,4715,4715,4620,7770,36194697,00,0.00,N,3,0, 20250418,4715,4610,4720,4555,8605,39859987,00,0.00,N,2,145, 20250417,4570,4525,4590,4520,11788,53422100,00,0.00,N,2,45, 20250416,4525,4565,4565,4495,17518,79326560,00,0.00,N,5,-40, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 7a285380a1e5..f47ecedc4224 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 +20250421,10680,10940,10990,10650,139996,1510598635,00,0.00,N,5,-180, 20250418,10860,10820,10900,10620,210908,2280380130,00,0.00,N,2,320, 20250417,10540,10130,10620,10130,104343,1084128120,00,0.00,N,2,320, 20250416,10220,10550,10550,10000,95372,985650395,00,0.00,N,5,-280, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index a2932afb0f60..0ecb31d3e7a8 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 +20250421,1933,1930,1941,1910,33146,63638740,00,0.00,N,2,3, 20250418,1930,1934,1954,1901,28127,53994294,00,0.00,N,5,-4, 20250417,1934,1851,1970,1851,68373,131559142,00,0.00,N,2,63, 20250416,1871,1950,1990,1871,33530,63904713,00,0.00,N,5,-79, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index bee1e120b092..14884ab6710b 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 +20250421,6230,6250,6330,6220,22102,138313030,00,0.00,N,5,-50, 20250418,6280,6270,6340,6210,38906,244709440,00,0.00,N,2,70, 20250417,6210,6190,6270,6180,13762,85778150,00,0.00,N,2,20, 20250416,6190,6230,6260,6160,24281,150872590,00,0.00,N,5,-30, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 344c118f0e4b..0f06e6fef953 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 +20250421,845,845,848,834,27250,22856412,00,0.00,N,3,0, 20250418,845,831,863,831,65457,55850661,00,0.00,N,2,5, 20250417,840,833,840,825,41965,35034590,00,0.00,N,2,8, 20250416,832,834,840,817,31411,26099404,00,0.00,N,5,-2, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 55473f210516..b53aa7ca2007 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 +20250421,1490,1496,1511,1477,9215,13682695,00,0.00,N,5,-6, 20250418,1496,1505,1510,1488,17101,25652965,00,0.00,N,5,-9, 20250417,1505,1495,1508,1477,19002,28317519,00,0.00,N,3,0, 20250416,1505,1505,1586,1450,73144,109381813,00,0.00,N,5,-5, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 80a31d567f0c..a68465ec303c 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 +20250421,939,947,947,922,72710,68015295,00,0.00,N,3,0, 20250418,939,940,946,930,54778,51246355,00,0.00,N,2,7, 20250417,932,927,948,927,70034,65124847,00,0.00,N,2,5, 20250416,927,928,931,925,52331,48521134,00,0.00,N,3,0, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index b8d16c37e6f9..fa4c2969af9b 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 +20250421,5680,4520,5840,4475,5561326,30034996602,00,0.00,N,2,1175, 20250418,4505,4515,4515,4450,6688,30032395,00,0.00,N,5,-10, 20250417,4515,4485,4515,4480,15378,69187130,00,0.00,N,2,30, 20250416,4485,4450,4500,4430,17521,78476765,00,0.00,N,2,20, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 8ca9bc483d17..ceee0edab57a 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 +20250421,44650,43100,46150,42750,81911,3680122000,00,0.00,N,2,1150, 20250418,43500,41000,44200,40500,62290,2649559325,00,0.00,N,2,2250, 20250417,41250,40000,41350,40000,31161,1274212100,00,0.00,N,2,1250, 20250416,40000,41550,41600,39750,38626,1563913050,00,0.00,N,5,-2050, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 56803d66ff14..123c2628db46 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 +20250421,3635,3715,3980,3630,3262329,12426647536,00,0.00,N,5,-5, 20250418,3640,3710,3710,3530,1151338,4148166330,00,0.00,N,5,-75, 20250417,3715,3780,3790,3650,1129412,4191824481,00,0.00,N,5,-90, 20250416,3805,3920,4000,3745,1969964,7636655789,00,0.00,N,5,-95, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 0735768c9339..d4016de74674 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 +20250421,1493,1454,1530,1448,309671,464732371,00,0.00,N,2,27, 20250418,1466,1465,1480,1429,296334,428933771,00,0.00,N,5,-10, 20250417,1476,1421,1477,1421,168409,245991132,00,0.00,N,2,31, 20250416,1445,1525,1525,1439,298380,436363338,00,0.00,N,5,-55, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index b7445bba0fe7..50d70584d01e 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 +20250421,930,897,953,894,831923,793962773,00,0.00,N,2,33, 20250418,897,895,904,880,204855,182519951,00,0.00,N,2,3, 20250417,894,889,897,875,128906,114205230,00,0.00,N,2,11, 20250416,883,902,908,882,272974,242593373,00,0.00,N,5,-19, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index f74c6dfeb50b..b277f3e2e297 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 +20250421,23950,23750,24650,23750,54160,1304089925,00,0.00,N,3,0, 20250418,23950,23850,24000,23400,69282,1639237600,00,0.00,N,5,-350, 20250417,24300,23450,24350,23450,40764,978866950,00,0.00,N,2,500, 20250416,23800,24300,24500,23650,58875,1414223800,00,0.00,N,5,-700, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index 7063e30be493..59cb4d308bc6 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 +20250421,2625,2765,2765,2600,682441,1813154817,00,0.00,N,5,-85, 20250418,2710,2525,2710,2440,1099959,2886182226,00,0.00,N,2,185, 20250417,2525,2570,2635,2490,623340,1589662033,00,0.00,N,5,-55, 20250416,2580,2635,2660,2515,592788,1526516666,00,0.00,N,5,-45, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 1b6cf61b6c5a..7aed317dd60a 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 +20250421,894,930,930,861,122550,109443666,00,0.00,N,5,-36, 20250418,930,905,965,860,189494,171283213,00,0.00,N,2,36, 20250417,894,921,926,890,77535,69849517,00,0.00,N,5,-27, 20250416,921,930,940,855,103009,92943310,00,0.00,N,5,-9, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 649523c4e54d..507a1bddba55 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 +20250421,4250,4190,4295,4190,5858,24889925,00,0.00,N,2,60, 20250418,4190,4235,4235,4155,3036,12760420,00,0.00,N,5,-10, 20250417,4200,4235,4240,4195,2141,9043090,00,0.00,N,5,-35, 20250416,4235,4150,4310,4150,2854,12028355,00,0.00,N,2,125, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 8a4214c6a3ff..d0397158af3a 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 +20250421,79400,79500,79800,79400,33,2623100,00,0.00,N,2,100, 20250418,79300,79800,79900,79300,344,27446800,00,0.00,N,3,0, 20250417,79300,78900,79500,78900,41,3239800,00,0.00,N,2,400, 20250416,78900,79300,79300,78900,5,395300,00,0.00,N,2,400, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 849462d9862b..e8631d9ec0aa 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 +20250421,2095,2090,2155,2025,115150,240097886,00,0.00,N,2,5, 20250418,2090,2230,2320,2030,876973,1901284172,00,0.00,N,5,-80, 20250417,2170,2175,2350,2105,2219767,4944788785,00,0.00,N,2,140, 20250416,2030,2135,2150,2000,414897,854329707,00,0.00,N,5,-145, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 8af6c9ee4813..17e3a3d35bc9 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 +20250421,31800,30000,32300,30000,24305,762685550,00,0.00,N,2,1750, 20250418,30050,29600,30200,29200,8742,260938050,00,0.00,N,2,450, 20250417,29600,29300,29700,28400,6190,180236850,00,0.00,N,2,300, 20250416,29300,29050,29900,29050,4962,146086475,00,0.00,N,2,300, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index aea5dc988267..8489f1ef97ea 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 +20250421,8770,8850,8850,8650,8257,72080805,00,0.00,N,5,-80, 20250418,8850,8900,8910,8750,6179,54508350,00,0.00,N,5,-50, 20250417,8900,8710,8910,8600,24037,210971505,00,0.00,N,2,200, 20250416,8700,8930,8960,8650,26021,228096770,00,0.00,N,5,-150, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 325c619b99cd..3cfc457b0a5b 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 +20250421,3065,3065,3075,3025,378557,1152946898,00,0.00,N,3,0, 20250418,3065,3065,3075,3045,228118,697870719,00,0.00,N,5,-5, 20250417,3070,3045,3080,3045,286884,879037859,00,0.00,N,2,15, 20250416,3055,3055,3080,3040,335016,1026186109,00,0.00,N,5,-5, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 3854ab218adb..86285e5614ff 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 +20250421,5890,5880,5940,5820,27611,162541790,00,0.00,N,2,10, 20250418,5880,5780,5880,5730,27994,161972350,00,0.00,N,2,100, 20250417,5780,5720,5790,5620,40689,232734110,00,0.00,N,2,50, 20250416,5730,5690,5740,5640,20953,118919740,00,0.00,N,3,0, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index e500cf971d7a..ad65aded64e8 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 +20250421,11480,11470,11590,11450,5963,68378720,00,0.00,N,2,10, 20250418,11470,11410,11490,11390,8245,94291325,00,0.00,N,5,-20, 20250417,11490,11450,11540,11420,6843,78545660,00,0.00,N,5,-50, 20250416,11540,11500,11650,11440,17178,198460410,00,0.00,N,2,50, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 3321f82504d0..1e7b73859083 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 +20250421,1278,1197,1287,1101,26,30217,00,0.00,N,5,-5, 20250418,1283,1289,1289,1100,14,17642,00,0.00,N,2,4, 20250417,1279,1279,1279,1279,0,0,00,0.00,N,3,-14, 20250416,1293,1200,1293,1200,31,39990,00,0.00,N,2,96, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index f52c297efb7a..7ff73cee50bc 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 +20250421,3340,3300,3385,3210,20345,68116510,00,0.00,N,2,50, 20250418,3290,3310,3310,3260,5472,18027720,00,0.00,N,5,-20, 20250417,3310,3285,3350,3255,3773,12464552,00,0.00,N,2,55, 20250416,3255,3380,3380,3210,9699,31408595,00,0.00,N,5,-55, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 674ccddcda7c..96f4d00ae796 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 +20250421,9050,8990,9080,8950,52891,476946730,00,0.00,N,2,80, 20250418,8970,8910,9020,8870,54180,484537725,00,0.00,N,5,-10, 20250417,8980,8920,9000,8870,47349,423457820,00,0.00,N,2,110, 20250416,8870,9100,9200,8870,74625,674177385,00,0.00,N,5,-290, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 99f86c24070d..7d884f233e08 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 +20250421,39900,40150,41000,39900,67065,2698935075,00,0.00,N,5,-450, 20250418,40350,40200,40500,39600,63191,2532125475,00,0.00,N,2,100, 20250417,40250,39400,40300,38950,86674,3464602500,00,0.00,N,2,650, 20250416,39600,40750,41250,39400,111206,4451441925,00,0.00,N,5,-1150, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 6f135cb8d3b9..10c5cd54c678 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 +20250421,706,735,768,690,2096426,1524727836,00,0.00,N,5,-28, 20250418,734,753,754,702,2507063,1828103436,00,0.00,N,5,-19, 20250417,753,709,779,700,3791165,2835477776,00,0.00,N,2,48, 20250416,705,720,816,653,8514475,6252516001,00,0.00,N,2,18, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 3ce7c2b2b0a6..90bfa16732cb 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 +20250421,3855,3855,3860,3810,12009,46054150,00,0.00,N,2,10, 20250418,3845,3835,3855,3780,34869,133267960,00,0.00,N,2,30, 20250417,3815,3785,3880,3780,57553,219015978,00,0.00,N,2,75, 20250416,3740,3840,3840,3725,18970,71417130,00,0.00,N,5,-70, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index cfb7289b2f00..951e775eab4b 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 +20250421,117800,114200,118100,114100,132133,15311868450,00,0.00,N,2,3300, 20250418,114500,113300,114800,112700,151866,17331188000,00,0.00,N,2,1000, 20250417,113500,115000,115100,113400,150486,17144821100,00,0.00,N,5,-1300, 20250416,114800,113800,115300,112600,186813,21307721250,00,0.00,N,2,600, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index de444777baed..5916e7a5a612 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 +20250421,2385,2400,2440,2350,135701,323943700,00,0.00,N,5,-30, 20250418,2415,2395,2420,2372,23464,56094030,00,0.00,N,2,25, 20250417,2390,2365,2430,2365,104552,251408570,00,0.00,N,2,10, 20250416,2380,2385,2400,2355,28144,66885670,00,0.00,N,3,0, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index ca4188fee07e..a526cce3a65a 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 +20250421,8730,8740,8780,8630,5524,48014465,00,0.00,N,2,10, 20250418,8720,8630,8720,8560,7732,66758320,00,0.00,N,3,0, 20250417,8720,8500,8840,8500,13333,115811390,00,0.00,N,2,220, 20250416,8500,8500,8650,8480,10307,87891150,00,0.00,N,5,-120, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 957cfb5b8d5c..4f87475be354 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 +20250421,1223,941,1223,941,9933825,11677125438,00,0.00,N,1,282, 20250418,941,718,941,718,8306813,7421257563,00,0.00,N,1,217, 20250417,724,717,738,689,175378,126993778,00,0.00,N,2,1, 20250416,723,710,729,709,156914,112383962,00,0.00,N,2,4, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 98505b97ba6f..f1262b63bb7f 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 +20250421,5740,5750,5800,5700,9086,51994990,00,0.00,N,2,20, 20250418,5720,5670,5750,5670,12365,70678900,00,0.00,N,2,20, 20250417,5700,5600,5770,5600,16216,92125780,00,0.00,N,2,50, 20250416,5650,5790,5800,5630,29536,167534600,00,0.00,N,5,-100, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 0be06857d81d..9c9ee9b6a1ac 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 +20250421,23000,21500,24350,21450,316629,7401654275,00,0.00,N,2,1700, 20250418,21300,22050,22800,20800,338310,7280170375,00,0.00,N,5,-1100, 20250417,22400,22550,22800,21600,210373,4650671400,00,0.00,N,5,-600, 20250416,23000,22350,24200,21900,336750,7748922775,00,0.00,N,2,850, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 3004ad53411d..b25b596ff649 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 +20250421,10260,10170,10260,10100,676993,6903354159,00,0.00,N,2,110, 20250418,10150,10030,10210,9950,699213,7086230885,00,0.00,N,2,140, 20250417,10010,10130,10170,9980,640973,6420775015,00,0.00,N,5,-70, 20250416,10080,9960,10120,9940,736117,7405685760,00,0.00,N,2,110, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 9bb068e42090..690abe5e83ea 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250421,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250418,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250417,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250416,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -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, +20250416,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250415,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250414,2805,2805,2805,2805,0,0,00,0.00,N,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, 20250409,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 8cdac787d6d4..ebb7bb12f7a8 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 +20250421,9500,9460,9510,9400,253472,2401646430,00,0.00,N,2,40, 20250418,9460,9300,9500,9300,345258,3265496255,00,0.00,N,2,140, 20250417,9320,9270,9380,9220,413911,3865949560,00,0.00,N,2,70, 20250416,9250,9180,9260,9130,389149,3587144005,00,0.00,N,2,70, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 050561986908..26ecd771ccab 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 +20250421,88500,88300,88600,87200,80277,7061131150,00,0.00,N,2,900, 20250418,87600,87000,88500,86400,94206,8264172150,00,0.00,N,2,800, 20250417,86800,86200,88300,85000,94477,8198506950,00,0.00,N,2,700, 20250416,86100,87600,87700,85100,155413,13373331850,00,0.00,N,5,-1400, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 31c6a7becfd1..51afa9e5f72f 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 +20250421,2675,2700,2790,2625,70934,192402956,00,0.00,N,5,-25, 20250418,2700,2530,2760,2480,137690,365398800,00,0.00,N,2,210, 20250417,2490,2490,2515,2450,18435,45798896,00,0.00,N,3,0, 20250416,2490,2525,2550,2420,34707,85891912,00,0.00,N,5,-35, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 5768a5600146..7665d1a97743 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 +20250421,3980,4010,4020,3955,5239,20866325,00,0.00,N,5,-25, 20250418,4005,3920,4025,3915,6848,27313925,00,0.00,N,2,75, 20250417,3930,3910,3930,3840,7599,29557281,00,0.00,N,2,20, 20250416,3910,4005,4020,3910,10788,42855105,00,0.00,N,5,-70, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index c550f9062279..ae253be173b4 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 +20250421,2565,2610,2615,2530,18704,48185309,00,0.00,N,5,-45, 20250418,2610,2575,2625,2575,17296,45143875,00,0.00,N,2,10, 20250417,2600,2555,2605,2555,23123,59773890,00,0.00,N,2,25, 20250416,2575,2580,2600,2550,73503,189380205,00,0.00,N,5,-5, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 0b1bf1765a9a..a007cb8fa1ec 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 +20250421,37500,37050,38000,36750,91146,3397660225,00,0.00,N,2,450, 20250418,37050,36400,37650,35550,129986,4770254450,00,0.00,N,2,50, 20250417,37000,33000,37500,32550,211397,7475263775,00,0.00,N,2,4500, 20250416,32500,33450,33700,32200,166664,5467867200,00,0.00,N,5,-1250, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index fa6ac741b139..477f848107ac 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 +20250421,3235,3120,3355,3050,1271410,4098651003,00,0.00,N,2,95, 20250418,3140,3100,3540,2875,3385153,11097648866,00,0.00,N,2,95, 20250417,3045,3405,3475,2970,1914377,5957567447,00,0.00,N,5,-330, 20250416,3375,3250,3495,3165,1258464,4192418390,00,0.00,N,2,80, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 20d0489ed880..8b383f5f1f5f 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 +20250421,2030,2020,2045,2010,15017,30387895,00,0.00,N,2,15, 20250418,2015,2010,2015,1998,12136,24358547,00,0.00,N,2,17, 20250417,1998,2005,2015,1995,10724,21474009,00,0.00,N,5,-7, 20250416,2005,2020,2035,1994,16811,33647474,00,0.00,N,2,5, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 8258fb64f681..98e77b1427f6 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 +20250421,23700,25600,26400,22900,49052,1171053300,00,0.00,N,5,-1800, 20250418,25500,26400,26650,24800,14112,359179800,00,0.00,N,5,-500, 20250417,26000,26550,26550,24150,10325,263127600,00,0.00,N,2,50, 20250416,25950,27600,27650,25750,19118,510457550,00,0.00,N,5,-1500, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index b9dd4eac969a..9e263768a3cf 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 +20250421,795,795,795,795,0,0,00,0.00,Y,3,0, 20250418,795,795,795,795,0,0,00,0.00,Y,3,0, 20250417,795,795,795,795,40,31800,00,0.00,Y,2,102, 20250416,693,799,799,693,16,11194,00,0.00,N,5,-7, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index a2a384b7c378..600b76d238ee 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 +20250421,15230,15070,15500,15040,154162,2345135750,00,0.00,N,2,20, 20250418,15210,15900,16010,15130,282661,4336470395,00,0.00,N,5,-690, 20250417,15900,15750,16050,15530,409641,6489162045,00,0.00,N,3,0, 20250416,15900,16170,17780,15750,2836658,47654726335,00,0.00,N,5,-890, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index ecbcc7124179..6e4c9c645290 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 +20250421,205500,194500,210000,194500,32661,6687200450,00,0.00,N,2,9800, 20250418,195700,192600,196200,190700,9251,1792574450,00,0.00,N,2,2100, 20250417,193600,195900,197000,192200,15975,3092510850,00,0.00,N,5,-100, 20250416,193700,200000,203000,192900,22958,4498330050,00,0.00,N,5,-7800, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index a527e4ea407f..1e4b7667a1fc 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250421,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250418,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250417,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250416,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -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, +20250416,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250415,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250414,3130,3130,3130,3130,0,0,00,0.00,N,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, 20250409,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 679333e2908b..c7f8c4833940 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 +20250421,7730,7480,7900,7310,45730,349833935,00,0.00,N,2,250, 20250418,7480,7350,7510,7280,12285,91404910,00,0.00,N,2,150, 20250417,7330,7280,7330,7150,7062,51216580,00,0.00,N,2,90, 20250416,7240,7330,7330,7190,13487,97615380,00,0.00,N,5,-90, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index d82c5ac77574..236dcdd307a3 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 +20250421,106600,108400,109400,106000,159327,17102271066,00,0.00,N,5,-2500, 20250418,109100,105300,109800,104500,245725,26543505850,00,0.00,N,2,2800, 20250417,106300,105100,107400,105000,175018,18620837900,00,0.00,N,2,1700, 20250416,104600,109200,109900,103500,322570,34224831850,00,0.00,N,5,-4900, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 9e06a30fdf73..06f7dec2dced 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 +20250421,6270,6390,6390,6110,484156,3017509550,00,0.00,N,2,100, 20250418,6170,5660,6260,5660,1006274,6134654275,00,0.00,N,2,520, 20250417,5650,5440,5690,5400,100887,565125205,00,0.00,N,2,210, 20250416,5440,5560,5560,5410,64780,354129010,00,0.00,N,5,-120, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 5fbe785b9be3..86828e6290df 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 +20250421,3760,3755,3795,3725,48376,181575250,00,0.00,N,2,5, 20250418,3755,3735,3760,3710,32195,120239462,00,0.00,N,2,20, 20250417,3735,3700,3785,3670,59645,223416257,00,0.00,N,2,15, 20250416,3720,3715,3980,3700,401767,1534802026,00,0.00,N,2,5, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 8fc5634771ff..4a5a72301b31 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 +20250421,1347,1359,1359,1303,26678,35562256,00,0.00,N,2,27, 20250418,1320,1305,1368,1298,106465,141376225,00,0.00,N,2,23, 20250417,1297,1321,1324,1256,40158,51894741,00,0.00,N,2,38, 20250416,1259,1296,1344,1259,84414,108471849,00,0.00,N,5,-37, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 1491e6d9af0a..2f3558255068 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 +20250421,16840,16860,16910,16590,17689,296001745,00,0.00,N,2,140, 20250418,16700,16520,16750,16460,11212,186569480,00,0.00,N,2,240, 20250417,16460,16670,16670,16310,13222,217146980,00,0.00,N,2,120, 20250416,16340,16770,16770,16330,13752,226885730,00,0.00,N,5,-240, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 327f3f7470ba..965a2dfb4f04 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 +20250421,1589,1616,1619,1589,9909,15890978,00,0.00,N,5,-17, 20250418,1606,1659,1910,1597,276243,483902717,00,0.00,N,5,-51, 20250417,1657,1601,1657,1596,6205,10006079,00,0.00,N,2,56, 20250416,1601,1655,1655,1600,3401,5482622,00,0.00,N,5,-7, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 73be97f48235..f1f375cdefc9 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 +20250421,16540,16500,16820,16330,30863,509645350,00,0.00,N,5,-120, 20250418,16660,16290,16680,16130,34376,567858500,00,0.00,N,2,460, 20250417,16200,16600,16600,16000,34049,552943375,00,0.00,N,5,-140, 20250416,16340,16690,16850,16300,38501,638143870,00,0.00,N,5,-310, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 338c086da24e..1db2245d84cd 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 +20250421,587,590,602,577,30867,18270739,00,0.00,N,5,-10, 20250418,597,594,600,582,22394,13320084,00,0.00,N,5,-3, 20250417,600,606,606,590,10725,6462362,00,0.00,N,2,5, 20250416,595,595,605,595,26677,16015181,00,0.00,N,3,0, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index bc7c9ab0768a..c1210df7bf00 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 +20250421,21000,20700,21100,20500,29842,623286950,00,0.00,N,2,300, 20250418,20700,20200,20750,19990,19758,405469400,00,0.00,N,2,250, 20250417,20450,19660,20650,19660,40879,830363650,00,0.00,N,2,780, 20250416,19670,19050,20550,18800,48553,948666870,00,0.00,N,2,430, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 7a0f07af4b93..d826d66b0f7f 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 +20250421,4685,4675,4735,4640,76244,357450555,00,0.00,N,2,10, 20250418,4675,4660,4680,4570,99642,459803805,00,0.00,N,2,10, 20250417,4665,4605,4685,4600,33888,157522106,00,0.00,N,2,45, 20250416,4620,4710,4735,4615,104568,487012262,00,0.00,N,5,-60, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 224bca2570d1..3b845f47875d 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 +20250421,355500,340000,358000,338000,73764,25711782500,00,0.00,N,2,15500, 20250418,340000,340000,344000,337000,33313,11312775500,00,0.00,N,5,-2500, 20250417,342500,332000,348000,331000,50852,17441909000,00,0.00,N,2,10500, 20250416,332000,327500,336500,320500,67333,22206973750,00,0.00,N,2,1500, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 7c6aaf4c69b4..aad8f8e669e9 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 +20250421,5340,5420,5490,5330,39793,215251420,00,0.00,N,5,-110, 20250418,5450,5350,5480,5320,32698,175943655,00,0.00,N,2,70, 20250417,5380,5270,5390,5270,32838,175805335,00,0.00,N,2,60, 20250416,5320,5460,5470,5310,66851,358970145,00,0.00,N,5,-140, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 805c78f1fec3..86ec4725a049 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 +20250421,733,674,750,674,406130,293389990,00,0.00,N,2,59, 20250418,674,680,725,666,153807,104291013,00,0.00,N,5,-5, 20250417,679,680,705,662,60511,41340924,00,0.00,N,5,-3, 20250416,682,695,710,677,54977,37799907,00,0.00,N,5,-12, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index c1a23ff5a443..869ecac0cc8c 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 +20250421,948,945,959,943,49511,47112990,00,0.00,N,2,3, 20250418,945,946,962,937,85060,80457976,00,0.00,N,3,0, 20250417,945,942,948,938,44789,42198077,00,0.00,N,2,3, 20250416,942,930,943,927,67745,63453849,00,0.00,N,2,13, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 0cbd34ba3ba5..56f263843160 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 +20250421,75500,75600,76000,74300,27622,2070655700,00,0.00,N,3,0, 20250418,75500,76800,76900,74900,30492,2306320450,00,0.00,N,5,-1600, 20250417,77100,72400,77700,72400,75962,5746059350,00,0.00,N,2,4800, 20250416,72300,74000,75000,71600,62064,4557055500,00,0.00,N,5,-1000, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 71cf4e4a9f73..bbcf5fbeb60a 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 +20250421,46050,45950,46300,45800,3961,182306750,00,0.00,N,2,100, 20250418,45950,45400,46000,45300,6124,280073250,00,0.00,N,2,550, 20250417,45400,45700,45700,45250,7134,323853150,00,0.00,N,5,-200, 20250416,45600,45200,45900,45100,9321,424178000,00,0.00,N,2,450, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 6d91e301f686..298b36c5fe1e 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 +20250421,1254,1246,1276,1236,58160,73125453,00,0.00,N,2,8, 20250418,1246,1236,1251,1236,12493,15656745,00,0.00,N,2,7, 20250417,1239,1259,1259,1230,12829,15899796,00,0.00,N,5,-7, 20250416,1246,1221,1250,1206,46039,56509364,00,0.00,N,2,25, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 4b1678e04687..fcd76941d99d 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 +20250421,8300,8400,8470,8300,9174,76629260,00,0.00,N,5,-60, 20250418,8360,8400,8400,8200,7788,64472950,00,0.00,N,5,-40, 20250417,8400,8340,8410,8220,8780,72942480,00,0.00,N,2,140, 20250416,8260,8550,8550,8180,16375,135443710,00,0.00,N,5,-220, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 4cf6a71e525b..3d5086dcad6b 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 +20250421,2715,2700,2770,2665,8464,22947751,00,0.00,N,2,15, 20250418,2700,2715,2715,2625,3504,9343705,00,0.00,N,2,50, 20250417,2650,2690,2690,2605,7758,20471215,00,0.00,N,2,55, 20250416,2595,2620,2765,2575,9227,24132775,00,0.00,N,5,-55, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index a0711cca8328..f13de158e7a3 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 +20250421,5810,5900,5920,5800,60033,350853900,00,0.00,N,5,-50, 20250418,5860,5970,5980,5730,78175,457448105,00,0.00,N,3,0, 20250417,5860,5650,5900,5650,104930,612268845,00,0.00,N,2,140, 20250416,5720,5800,5840,5670,126323,725979160,00,0.00,N,5,-10, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 55c07d749561..1c96eebdb8b2 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 +20250421,7150,7280,7310,7010,173884,1243582240,00,0.00,N,5,-130, 20250418,7280,7180,7290,6960,198578,1416035760,00,0.00,N,2,140, 20250417,7140,7050,7380,7020,261352,1859909775,00,0.00,N,5,-20, 20250416,7160,7200,7240,7010,241665,1717344525,00,0.00,N,5,-100, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index f3abb142b52e..8fbeb13e9354 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 +20250421,8480,8400,8590,8080,49008,409876395,00,0.00,N,2,50, 20250418,8430,8600,8610,8200,51236,430278350,00,0.00,N,5,-250, 20250417,8680,8720,8840,8190,140635,1183839170,00,0.00,N,5,-160, 20250416,8840,8270,8885,8010,227429,1911971785,00,0.00,N,2,1040, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index c70c2b263dc5..24953a87a9ce 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 +20250421,1250,1270,1314,1250,300040,380920781,00,0.00,N,5,-20, 20250418,1270,1290,1298,1200,290023,364381537,00,0.00,N,2,7, 20250417,1263,1230,1290,1223,421025,531124330,00,0.00,N,2,41, 20250416,1222,1294,1397,1212,1453316,1914036196,00,0.00,N,5,-72, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index e5e33cdaa3d5..0c6b88188a87 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 +20250421,3920,4085,4085,3920,5744,22942250,00,0.00,N,5,-110, 20250418,4030,3870,4045,3835,14841,59053188,00,0.00,N,2,160, 20250417,3870,3900,3900,3835,5577,21576160,00,0.00,N,5,-50, 20250416,3920,3900,3940,3835,9295,36358405,00,0.00,N,2,20, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index b1b80afa9a3b..dd323475b640 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6200,6400,6600,6200,30,191000,00,0.00,N,5,-200, 20250418,6400,6400,6400,6400,1,6400,00,0.00,N,2,200, 20250417,6200,6400,6400,6200,22,136800,00,0.00,N,5,-90, 20250416,6290,6290,6290,6290,0,0,00,0.00,N,3,-110, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index d0cc5349c3f7..23459bf32523 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 +20250421,270,290,290,246,43364,11300747,00,0.00,N,5,-18, 20250418,288,307,307,249,22553,5843158,00,0.00,N,2,11, 20250417,277,263,308,263,9968,2670495,00,0.00,N,5,-30, 20250416,307,332,332,267,11,3267,00,0.00,N,5,-4, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 8a41b41013b1..ea608b38dfd0 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 +20250421,8140,8270,8270,8100,11572,94007750,00,0.00,N,5,-40, 20250418,8180,8320,8320,8100,20558,167383060,00,0.00,N,5,-100, 20250417,8280,8240,8290,8100,7528,61943410,00,0.00,N,2,20, 20250416,8260,8240,8410,8160,32868,272235765,00,0.00,N,2,180, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 8f8e6ef3e099..03cbe1b9aa03 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250421,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250418,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250417,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250416,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -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, +20250416,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250415,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250414,5090,5090,5090,5090,0,0,00,0.00,N,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, 20250409,5090,5090,5090,5090,0,0,00,0.00,N,0,0, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 2622c2bc7c4b..3914cb673e65 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250421,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250418,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250417,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250416,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -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, +20250416,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250415,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250414,5850,5850,5850,5850,0,0,00,0.00,N,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, 20250409,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 7252af144847..0e36b90a50c0 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 +20250421,4940,4730,5580,4665,2337187,12202791399,00,0.00,N,2,270, 20250418,4670,4600,4685,4565,21024,97625200,00,0.00,N,2,40, 20250417,4630,4550,4640,4495,21022,96455020,00,0.00,N,2,100, 20250416,4530,4575,4640,4485,37484,171558660,00,0.00,N,5,-50, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 3a53cd0d50c3..aacd2297a96f 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 +20250421,5160,5260,5260,5160,49473,256809340,00,0.00,N,5,-30, 20250418,5190,5120,5200,5040,53396,274668755,00,0.00,N,2,60, 20250417,5130,5010,5130,5010,41046,208878855,00,0.00,N,2,60, 20250416,5070,5100,5130,5030,58610,297498010,00,0.00,N,5,-40, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index a8b9220292f2..9184fbb5a91c 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,640,640,640,640,0,0,00,0.00,Y,3,0, +20250421,640,640,640,640,0,0,00,0.00,Y,3,0, +20250418,640,640,640,640,0,0,00,0.00,Y,0,0, 20250417,640,640,640,640,0,0,00,0.00,Y,0,0, -20250416,640,640,640,640,0,0,00,0.00,Y,0,0, -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, +20250416,640,640,640,640,0,0,00,0.00,N,0,0, +20250415,640,640,640,640,0,0,00,0.00,N,0,0, +20250414,640,640,640,640,0,0,00,0.00,N,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, 20250409,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 2527bd1ee925..02f437654e6e 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 +20250421,266,269,269,265,288829,76836787,00,0.00,N,5,-1, 20250418,267,269,269,265,654357,174453332,00,0.00,N,3,0, 20250417,267,268,275,264,1493863,399912247,00,0.00,N,2,3, 20250416,264,266,266,263,456253,120848833,00,0.00,N,5,-1, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 9b8e206cc97c..5a10cbb797aa 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 +20250421,7000,7100,7190,6950,2154,15144515,00,0.00,N,5,-100, 20250418,7100,7100,7150,6880,1590,11244760,00,0.00,N,2,130, 20250417,6970,7100,7100,6910,902,6287720,00,0.00,N,5,-40, 20250416,7010,7030,7090,6970,666,4661895,00,0.00,N,5,-20, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 175bb511674e..8e67079b4ef3 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 +20250421,704,704,705,701,25170,17709606,00,0.00,N,3,0, 20250418,704,707,707,695,36011,25211146,00,0.00,N,2,1, 20250417,703,704,706,698,33172,23254059,00,0.00,N,5,-1, 20250416,704,708,708,696,82228,57726867,00,0.00,N,5,-4, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 1ae27521c09a..f2d29c50ee9d 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 +20250421,5230,5190,5270,5180,13494,70220320,00,0.00,N,2,20, 20250418,5210,5100,5240,5050,76605,398620340,00,0.00,N,2,70, 20250417,5140,5060,5180,5060,9439,48115430,00,0.00,N,2,20, 20250416,5120,5250,5350,5090,32100,165122230,00,0.00,N,5,-170, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index b93146e80e0f..938920610e34 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 +20250421,2140,2000,2240,2000,478160,1023780520,00,0.00,N,2,140, 20250418,2000,1926,2070,1923,240412,474553016,00,0.00,N,2,74, 20250417,1926,1884,1929,1854,235587,443897372,00,0.00,N,2,62, 20250416,1864,1925,1925,1861,110981,209315530,00,0.00,N,5,-54, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index fafd506e0786..9d84864aa0b8 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 +20250421,1068,1068,1069,1055,11218,11967555,00,0.00,N,3,0, 20250418,1068,1058,1088,1054,20168,21458897,00,0.00,N,2,10, 20250417,1058,1054,1088,1042,10324,10925259,00,0.00,N,5,-2, 20250416,1060,1056,1066,1047,18768,19822948,00,0.00,N,2,4, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 65e5ebdc5961..cb8dd08f8e29 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 +20250421,3280,3325,3325,3280,4451,14695160,00,0.00,N,3,0, 20250418,3280,3325,3325,3275,12307,40487660,00,0.00,N,5,-45, 20250417,3325,3255,3340,3255,10907,35924855,00,0.00,N,2,15, 20250416,3310,3290,3365,3265,20620,67916815,00,0.00,N,5,-5, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index b469c977e9db..5e3a421fc85b 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 +20250421,4005,4150,4150,3960,94915,381254782,00,0.00,N,5,-145, 20250418,4150,3915,4175,3915,199650,820961385,00,0.00,N,2,270, 20250417,3880,3950,3980,3825,44657,172665871,00,0.00,N,5,-50, 20250416,3930,4015,4015,3920,40882,161110170,00,0.00,N,5,-85, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 3fabc4fdcf97..0f96dca820c7 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 +20250421,6440,6400,6550,6400,29832,192812470,00,0.00,N,5,-10, 20250418,6450,6400,6740,6360,14528,93797450,00,0.00,N,3,0, 20250417,6450,6350,6470,6330,20000,127758260,00,0.00,N,2,90, 20250416,6360,6350,6400,6290,17143,108326555,00,0.00,N,2,10, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 940610e4d976..2f4ab423d6ac 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 +20250421,5750,6350,6690,5750,5649270,35625490135,00,0.00,N,5,-290, 20250418,6040,6070,6100,5930,809442,4951051140,00,0.00,N,2,20, 20250417,6020,5850,6240,5820,2250638,13586073870,00,0.00,N,2,270, 20250416,5750,5820,5900,5700,466863,2719932845,00,0.00,N,5,-50, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 1ffbd7e8dc6e..075bf21797d0 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 +20250421,4880,4920,4970,4865,19427,95474357,00,0.00,N,5,-40, 20250418,4920,4900,4945,4835,5011,24457675,00,0.00,N,2,20, 20250417,4900,4805,4970,4805,7069,34476665,00,0.00,N,2,100, 20250416,4800,5000,5000,4800,11106,54427180,00,0.00,N,5,-195, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 2a4030e89a56..55773a70d49b 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 +20250421,6280,6720,6730,6170,595187,3828343800,00,0.00,N,5,-130, 20250418,6410,5950,6430,5830,881272,5495196000,00,0.00,N,2,380, 20250417,6030,6170,6270,5930,392673,2369519825,00,0.00,N,5,-140, 20250416,6170,6530,6540,6100,457595,2893300955,00,0.00,N,5,-360, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index ead3e66d6b73..c0895b288226 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 +20250421,967,967,985,935,58530,56398148,00,0.00,N,3,0, 20250418,967,965,981,956,123493,119383108,00,0.00,N,2,1, 20250417,966,953,987,925,138304,132747116,00,0.00,N,2,13, 20250416,953,946,968,929,86850,83193556,00,0.00,N,3,0, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 053838172744..c502647a16bb 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 +20250421,32100,31250,32150,31000,75476,2389412950,00,0.00,N,2,900, 20250418,31200,32000,32100,30600,92161,2852904050,00,0.00,N,5,-1000, 20250417,32200,31000,32350,31000,89741,2848340250,00,0.00,N,2,550, 20250416,31650,33200,33300,31600,97426,3164090150,00,0.00,N,5,-1550, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 68c6d81fc472..d6a441c6ff47 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 +20250421,2010,2010,2045,2000,36727,74232534,00,0.00,N,5,-20, 20250418,2030,1999,2095,1996,129430,265768251,00,0.00,N,2,38, 20250417,1992,1962,1998,1962,35882,71453620,00,0.00,N,2,29, 20250416,1963,1977,1987,1910,37245,73029092,00,0.00,N,5,-14, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 8131463c5ed1..810e75c9a69d 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 +20250421,11380,11320,11400,11160,41217,467106835,00,0.00,N,2,80, 20250418,11300,11190,11310,11000,28163,314337575,00,0.00,N,2,100, 20250417,11200,11070,11250,10950,35563,396575580,00,0.00,N,2,130, 20250416,11070,11170,11170,10800,44601,490077175,00,0.00,N,5,-70, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 8b4cfe5da8a2..6770bf5270f5 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 +20250421,6850,6850,6960,6790,68322,468591255,00,0.00,N,5,-10, 20250418,6860,6890,6890,6720,79376,539981505,00,0.00,N,2,70, 20250417,6790,6600,6800,6600,56598,381449110,00,0.00,N,2,120, 20250416,6670,6860,6880,6620,108724,731024335,00,0.00,N,5,-180, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 0ae10e74dcf8..2d0864a9cc5c 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 +20250421,38850,38650,38950,38500,56378,2182491250,00,0.00,N,2,50, 20250418,38800,38850,38900,38200,74662,2878933600,00,0.00,N,2,650, 20250417,38150,38550,38550,38100,170177,6509196950,00,0.00,N,5,-50, 20250416,38200,38350,39000,37950,187366,7228021425,00,0.00,N,5,-150, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 6343a37f707e..6f5f7f81169e 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 +20250421,32250,31750,33000,31500,234154,7579541500,00,0.00,N,2,150, 20250418,32100,32800,32800,31500,228168,7278600225,00,0.00,N,5,-500, 20250417,32600,31350,32600,31350,249066,8031127550,00,0.00,N,2,1000, 20250416,31600,32450,33350,31450,453419,14702491250,00,0.00,N,5,-1550, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 1e0ad57b671d..3e62f8305070 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 +20250421,74000,73700,74400,72500,126585,9311991150,00,0.00,N,2,500, 20250418,73500,74300,74500,73000,94957,6981712450,00,0.00,N,2,100, 20250417,73400,73800,74600,72700,202636,14913837400,00,0.00,N,2,800, 20250416,72600,72200,75000,72200,214458,15775770150,00,0.00,N,2,200, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 244901c06794..aa59f8c3323c 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 +20250421,2745,2800,2800,2745,1490,4096840,00,0.00,N,2,20, 20250418,2725,2775,2775,2675,7645,20616185,00,0.00,N,5,-25, 20250417,2750,2900,2900,2740,13083,36038290,00,0.00,N,5,-140, 20250416,2890,2785,2980,2775,1371,3826260,00,0.00,N,2,100, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index ebdb2613b43c..38cfd151d05d 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 +20250421,2370,2365,2420,2360,35756,85033860,00,0.00,N,2,5, 20250418,2365,2385,2385,2320,80444,188606122,00,0.00,N,2,5, 20250417,2360,2365,2380,2335,45576,107535111,00,0.00,N,5,-5, 20250416,2365,2385,2415,2350,151424,359862302,00,0.00,N,5,-45, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 91163ca5fa9d..e04ee2135ba2 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 +20250421,20850,21150,22800,20450,2225234,48833819725,00,0.00,N,5,-300, 20250418,21150,20800,21500,20400,640982,13529111450,00,0.00,N,5,-50, 20250417,21200,21700,22100,21100,819723,17562101825,00,0.00,N,5,-350, 20250416,21550,22150,23200,21050,2394650,52989140225,00,0.00,N,5,-1250, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 8bbb54056593..80169f8b692a 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 +20250421,7040,7040,7090,7000,30597,214808780,00,0.00,N,3,0, 20250418,7040,6920,7100,6840,44678,312487030,00,0.00,N,2,140, 20250417,6900,6840,6900,6810,9968,68244110,00,0.00,N,2,60, 20250416,6840,6920,6930,6810,22824,156462875,00,0.00,N,5,-90, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index ac191591a3b8..931f0f793604 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 +20250421,13230,14560,15520,13220,11970358,172346784165,00,0.00,N,2,390, 20250418,12840,11450,12840,11430,3485256,42999267080,00,0.00,N,2,1490, 20250417,11350,11210,11750,11040,639624,7304264805,00,0.00,N,2,100, 20250416,11250,11380,11880,11100,1269935,14559590255,00,0.00,N,2,130, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 99f428ec0ab4..8c4630479cfd 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 +20250421,26950,26550,27800,26550,117522,3194978175,00,0.00,N,2,150, 20250418,26800,26700,27050,26300,70803,1877804375,00,0.00,N,5,-200, 20250417,27000,26200,27000,26200,154317,4121858575,00,0.00,N,2,700, 20250416,26300,27800,27900,26200,248850,6692990000,00,0.00,N,5,-2200, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index cac763401016..f4678431f755 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 +20250421,3230,3405,3405,3200,148706,483624307,00,0.00,N,5,-170, 20250418,3400,3380,3405,3320,78268,263451703,00,0.00,N,2,40, 20250417,3360,3390,3455,3310,566447,1802147044,00,0.00,N,5,-55, 20250416,3415,3420,3475,3350,51878,176664548,00,0.00,N,2,40, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 814dd75b3da9..829ada15d35e 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 +20250421,1920,1867,1980,1867,32548,62542090,00,0.00,N,2,26, 20250418,1894,1878,1894,1853,43100,80315354,00,0.00,N,2,6, 20250417,1888,1924,1924,1872,55393,104763854,00,0.00,N,5,-42, 20250416,1930,2090,2145,1924,120523,241328513,00,0.00,N,5,-115, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index b4ccc30b4800..c0098af80518 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 +20250421,10430,10950,10950,10370,101297,1070084495,00,0.00,N,5,-300, 20250418,10730,10120,10830,9900,254880,2668123855,00,0.00,N,2,710, 20250417,10020,9860,10650,9560,281429,2869394550,00,0.00,N,2,290, 20250416,9730,10050,10050,9540,187066,1829212895,00,0.00,N,5,-520, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 4a6044a6d3e0..51c6028fc71d 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 +20250421,2220,2245,2250,2190,13174,29039325,00,0.00,N,5,-30, 20250418,2250,2220,2260,2180,7369,16391820,00,0.00,N,3,0, 20250417,2250,2250,2265,2215,998,2241560,00,0.00,N,3,0, 20250416,2250,2220,2265,2175,3977,8853470,00,0.00,N,2,55, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 90f618b25385..420ba1eeb3ae 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 +20250421,10560,10500,10990,10150,2238,23171160,00,0.00,N,5,-440, 20250418,11000,11500,11500,10590,265,2874280,00,0.00,N,2,430, 20250417,10570,10320,11080,10170,7323,78725920,00,0.00,N,2,100, 20250416,10470,11480,11480,10050,1803,18400160,00,0.00,N,5,-420, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 978a45c8271d..7599ac99e593 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 +20250421,5930,6080,6080,5920,121488,725300035,00,0.00,N,5,-150, 20250418,6080,5910,6100,5820,220395,1319016645,00,0.00,N,2,190, 20250417,5890,5860,5955,5810,196930,1161644920,00,0.00,N,3,0, 20250416,5890,5960,6040,5840,283896,1684507955,00,0.00,N,5,-100, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 02ffb1c6d615..beac0b11c246 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 +20250421,7330,7120,8000,7070,493160,3790159455,00,0.00,N,2,210, 20250418,7120,7130,7290,7070,11121,79176130,00,0.00,N,2,30, 20250417,7090,6980,7130,6960,14354,100662240,00,0.00,N,2,170, 20250416,6920,6980,7050,6910,13778,95802515,00,0.00,N,5,-50, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 0e6f02c7d868..3e628e31b5ba 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 +20250421,45050,45350,45350,44600,5185,232739850,00,0.00,N,2,50, 20250418,45000,45200,45200,44300,14626,653333500,00,0.00,N,2,150, 20250417,44850,45300,45650,44550,16582,744963575,00,0.00,N,3,0, 20250416,44850,44850,48850,44450,59460,2735142750,00,0.00,N,3,0, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 78171c21d936..385b839ebbc7 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 +20250421,9500,9310,9500,9200,32684,307998035,00,0.00,N,2,170, 20250418,9330,9200,9380,9000,29959,275339560,00,0.00,N,2,130, 20250417,9200,8900,9300,8900,18799,171055740,00,0.00,N,2,230, 20250416,8970,9230,9330,8900,21622,195280260,00,0.00,N,5,-330, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 6eb734926ccc..260d7a96c871 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 +20250421,3815,3860,3925,3810,32133,123637403,00,0.00,N,5,-45, 20250418,3860,3975,3975,3740,47177,179990632,00,0.00,N,5,-30, 20250417,3890,3805,3945,3800,92160,357956112,00,0.00,N,2,10, 20250416,3880,3900,3995,3860,102150,400742168,00,0.00,N,5,-50, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 8021c8d77447..8b83a8a81c62 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 +20250421,37900,38500,39300,37850,16582,635914550,00,0.00,N,5,-850, 20250418,38750,38800,39250,38450,14849,574108975,00,0.00,N,5,-500, 20250417,39250,37950,39800,37750,21228,824180825,00,0.00,N,2,1200, 20250416,38050,39550,39550,38000,28102,1083297950,00,0.00,N,5,-1900, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 23c30bea747d..2a0d30c245a3 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 +20250421,2330,2345,2345,2325,10753,25097505,00,0.00,N,5,-5, 20250418,2335,2335,2335,2305,10153,23568755,00,0.00,N,2,5, 20250417,2330,2320,2340,2315,11505,26731980,00,0.00,N,2,10, 20250416,2320,2345,2350,2320,26830,62606365,00,0.00,N,5,-30, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index a4bb705f3a3b..3a1e07c5f673 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 +20250421,8320,8250,8410,8220,50646,420526950,00,0.00,N,5,-10, 20250418,8330,8510,8560,8210,47041,389548435,00,0.00,N,5,-70, 20250417,8400,8160,8400,8150,69595,578671070,00,0.00,N,2,150, 20250416,8250,8790,8790,8240,98175,830889270,00,0.00,N,5,-330, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index f0c51f0093b2..5c400230f718 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 +20250421,8950,9310,9660,8700,1221201,11214213460,00,0.00,N,5,-10, 20250418,8960,8590,9000,8420,628043,5542496765,00,0.00,N,2,380, 20250417,8580,8730,8860,8350,417255,3571085960,00,0.00,N,5,-240, 20250416,8820,9050,9210,8670,446658,3988191580,00,0.00,N,5,-140, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index eb0616cd2dd5..9a53efd27404 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 +20250421,3280,3450,3450,3215,10852,35779015,00,0.00,N,5,-150, 20250418,3430,3345,3490,3265,17068,58702620,00,0.00,N,2,145, 20250417,3285,3255,3285,3210,4462,14494895,00,0.00,N,2,20, 20250416,3265,3300,3300,3200,2409,7803155,00,0.00,N,5,-5, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 49a4cf238e44..d8dd96251941 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250421,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250418,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250417,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250416,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -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, +20250416,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250415,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250414,2650,2650,2650,2650,0,0,00,0.00,N,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, 20250409,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index b9def04561a1..5873a81ab3f2 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 +20250421,9180,9240,9400,9000,97781,899370850,00,0.00,N,5,-60, 20250418,9240,9480,9480,9020,87920,805675470,00,0.00,N,5,-70, 20250417,9310,8910,9490,8900,92218,850170555,00,0.00,N,2,350, 20250416,8960,9010,9270,8920,96852,876589680,00,0.00,N,5,-220, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index bb1241ed01fa..f71a8e9b32c7 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 +20250421,4485,4480,4725,4330,87271,393535665,00,0.00,N,2,180, 20250418,4305,4415,4500,4225,48476,208158389,00,0.00,N,5,-105, 20250417,4410,4230,4530,4230,76732,339966238,00,0.00,N,2,180, 20250416,4230,4390,4390,4230,66786,284824252,00,0.00,N,5,-160, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 8f5bc53595c2..b2cc81a05185 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 +20250421,2000,1822,2195,1818,3779239,7760512998,00,0.00,N,2,193, 20250418,1807,1572,1849,1550,2384726,4238427496,00,0.00,N,2,266, 20250417,1541,1540,1568,1505,74864,114882755,00,0.00,N,5,-3, 20250416,1544,1526,1559,1525,47398,73170689,00,0.00,N,2,24, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 2f1d28989242..fa5893a8497f 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 +20250421,17750,17500,17760,17470,209875,3707391760,00,0.00,N,2,320, 20250418,17430,17210,17590,17160,178117,3111173120,00,0.00,N,2,140, 20250417,17290,17520,17520,16800,188017,3252783055,00,0.00,N,2,30, 20250416,17260,17050,17440,16980,180802,3120696025,00,0.00,N,2,190, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 543bac54fe8d..a0f4448c4e6f 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 +20250421,6900,6950,6950,6800,1686,11619350,00,0.00,N,5,-90, 20250418,6990,6970,7000,6950,679,4738020,00,0.00,N,2,20, 20250417,6970,7000,7000,6950,884,6157320,00,0.00,N,2,20, 20250416,6950,7050,7050,6820,1360,9426230,00,0.00,N,5,-50, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index b986db3a4923..9132a3ab9fea 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 +20250421,11330,11790,11910,11330,46593,543737305,00,0.00,N,5,-460, 20250418,11790,11640,11850,11100,50137,582615255,00,0.00,N,2,220, 20250417,11570,10970,11960,10950,80437,920561550,00,0.00,N,2,340, 20250416,11230,11650,11650,11060,92954,1043387495,00,0.00,N,5,-340, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index adcb99374269..83ab18a6f677 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 +20250421,1025,1052,1053,1021,153275,158140158,00,0.00,N,5,-28, 20250418,1053,1072,1075,1045,178988,188875283,00,0.00,N,5,-47, 20250417,1100,1059,1138,1031,527475,560832219,00,0.00,N,2,41, 20250416,1059,1038,1088,1025,300843,316253676,00,0.00,N,2,34, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index e245526b40a5..ed17367ac7d3 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 +20250421,3050,3030,3050,3000,16611,50303490,00,0.00,N,2,20, 20250418,3030,3020,3080,3020,19301,58943105,00,0.00,N,2,10, 20250417,3020,3000,3080,2970,78266,237192317,00,0.00,N,2,20, 20250416,3000,3000,3020,2985,31022,92964820,00,0.00,N,2,5, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 8d26bf08225c..9c8b39b4f0b0 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 +20250421,8330,8520,8580,8310,192619,1622675715,00,0.00,N,5,-140, 20250418,8470,8600,8610,8240,313237,2625514235,00,0.00,N,5,-130, 20250417,8600,8330,8740,8200,672133,5708401720,00,0.00,N,2,410, 20250416,8190,8600,8640,8170,540218,4492727845,00,0.00,N,5,-510, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index ea96a9c6d369..d8bfd5326152 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 +20250421,19550,19990,20050,19520,121644,2398999210,00,0.00,N,5,-360, 20250418,19910,19930,19950,19620,134201,2654397890,00,0.00,N,2,150, 20250417,19760,18700,19820,18700,253457,4943750150,00,0.00,N,2,1000, 20250416,18760,19330,19340,18700,173083,3280719150,00,0.00,N,5,-580, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 6f83adb9e32d..fc44520ff107 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 +20250421,2325,2685,2685,2325,14,33270,00,0.00,N,4,-410, 20250418,2735,2735,2735,2735,1,2735,00,0.00,N,2,200, 20250417,2535,2590,2590,2535,2,5125,00,0.00,N,2,240, 20250416,2295,2390,2390,2150,1902,4107030,00,0.00,N,5,-100, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 63dbf089f542..fd88b6d14ef0 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 +20250421,3140,3245,3245,3090,42351,132928630,00,0.00,N,5,-90, 20250418,3230,3245,3275,3175,19930,64173540,00,0.00,N,5,-15, 20250417,3245,3345,3370,3145,50259,162967955,00,0.00,N,5,-100, 20250416,3345,3325,3455,3290,26883,90248115,00,0.00,N,5,-15, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index a04b020d4f44..ee4a2646e210 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 +20250421,15510,15730,15870,15430,80525,1254067810,00,0.00,N,5,-200, 20250418,15710,15760,15850,15470,92037,1437369445,00,0.00,N,5,-130, 20250417,15840,15650,15850,15400,71854,1129694170,00,0.00,N,2,180, 20250416,15660,16570,16570,15580,126719,2015502840,00,0.00,N,5,-850, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 819839dfb56e..e0754966d5e3 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 +20250421,8200,8140,8310,8060,115747,946497635,00,0.00,N,2,40, 20250418,8160,8000,8170,7880,202412,1634780630,00,0.00,N,2,180, 20250417,7980,7900,8180,7750,422621,3364615275,00,0.00,N,5,-290, 20250416,8270,9230,9520,8120,2037144,17721177905,00,0.00,N,5,-20, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index c970979b5591..b67034703574 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 +20250421,1760,1735,1788,1717,42780,74824200,00,0.00,N,2,27, 20250418,1733,1721,1806,1690,39070,67993914,00,0.00,N,2,14, 20250417,1719,1719,1719,1642,67838,114278786,00,0.00,N,3,0, 20250416,1719,1859,1859,1719,77189,137463353,00,0.00,N,5,-140, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index f2836a99d5a0..f47df8a06fb5 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,11470,11470,11470,11470,0,0,00,0.00,Y,3,0, -20250417,11470,11470,11470,11470,1,11470,00,0.00,Y,2,220, +20250421,11970,10500,11970,10500,5,55970,00,0.00,N,2,500, +20250418,11470,11470,11470,11470,0,0,00,0.00,N,3,0, +20250417,11470,11470,11470,11470,1,11470,00,0.00,N,2,220, 20250416,11250,11250,11250,11250,0,0,00,0.00,N,3,0, 20250415,11250,9800,11250,9800,13,131750,00,0.00,N,2,1450, 20250414,9800,9400,9800,8800,69,636800,00,0.00,N,2,200, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 831e424794d8..8fb42979b2b0 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 +20250421,20900,20850,21250,20600,56877,1187969500,00,0.00,N,5,-100, 20250418,21000,22050,22250,20800,96586,2046463100,00,0.00,N,5,-1300, 20250417,22300,20550,22750,20225,130405,2838278625,00,0.00,N,2,1600, 20250416,20700,20450,21100,20150,35967,735957500,00,0.00,N,3,0, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 61418fa65019..216dbe761701 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 +20250421,5270,5120,5450,4800,21662,108487115,00,0.00,N,2,120, 20250418,5150,5080,5280,4875,28445,141520275,00,0.00,N,2,60, 20250417,5090,5200,5200,4950,13166,65412610,00,0.00,N,5,-20, 20250416,5110,5590,5590,5000,18702,94023330,00,0.00,N,5,-440, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 34573212fc61..54e92f6aac5d 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 +20250421,1958,1851,1989,1851,802582,1564515789,00,0.00,N,2,128, 20250418,1830,1950,1954,1801,454356,840447687,00,0.00,N,5,-42, 20250417,1872,1930,1933,1850,192325,363194771,00,0.00,N,5,-26, 20250416,1898,1907,1953,1889,418792,805327940,00,0.00,N,5,-9, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 3e9017ea5d12..17f39264b8af 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 +20250421,80800,79700,81000,79600,10436,838763100,00,0.00,N,2,300, 20250418,80500,80200,81000,79700,11424,918934050,00,0.00,N,3,0, 20250417,80500,81300,81700,80000,24837,2008009900,00,0.00,N,2,500, 20250416,80000,80700,81200,79400,27489,2200530900,00,0.00,N,5,-300, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 529ff107c1bb..605ebe49dd61 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 +20250421,21350,20900,21550,20900,35738,761858075,00,0.00,N,2,250, 20250418,21100,21800,21800,21050,96696,2057554100,00,0.00,N,5,-850, 20250417,21950,21800,22000,21600,27315,596565375,00,0.00,N,2,150, 20250416,21800,21600,22000,21550,56360,1230733550,00,0.00,N,3,0, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index e95402e02e14..4f09a60c05f6 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 +20250421,18390,18800,18800,18110,132992,2442913535,00,0.00,N,5,-430, 20250418,18820,19230,19790,18430,472919,9027556200,00,0.00,N,2,50, 20250417,18770,16220,19150,16220,778674,14063022660,00,0.00,N,2,2570, 20250416,16200,16510,16950,16060,150963,2497083475,00,0.00,N,5,-300, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 8d21962f383e..93e83be0c777 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250421,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250418,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250417,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250416,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -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, +20250416,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250415,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250414,2020,2020,2020,2020,0,0,00,0.00,N,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, 20250409,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index c35d08dd0436..b0d8e2c8781c 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 +20250421,10700,10500,10960,10450,196057,2104132295,00,0.00,N,2,250, 20250418,10450,10200,10490,10200,70385,732430430,00,0.00,N,2,100, 20250417,10350,10280,10350,10220,35776,367939245,00,0.00,N,2,130, 20250416,10220,10280,10300,10150,28351,290504810,00,0.00,N,5,-30, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 54814e8647a7..2049906b40ee 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 +20250421,61300,62000,64300,61000,118559,7372776100,00,0.00,N,5,-700, 20250418,62000,62500,63700,60700,125754,7847667000,00,0.00,N,5,-200, 20250417,62200,58200,65000,56600,463610,28500622500,00,0.00,N,2,3200, 20250416,59000,59500,60700,58200,167017,9856865700,00,0.00,N,5,-1100, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 1c89252a4e55..9c2dbcf704cb 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 +20250421,1217,1193,1235,1182,183328,221087959,00,0.00,N,2,24, 20250418,1193,1082,1213,1068,662729,773888566,00,0.00,N,2,111, 20250417,1082,1064,1102,1064,129001,139367156,00,0.00,N,2,17, 20250416,1065,1082,1082,1060,110165,117603829,00,0.00,N,5,-16, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index cdd057b0d99a..c104a2cf3522 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 +20250421,463,463,470,457,58683,27165707,00,0.00,N,2,1, 20250418,462,450,465,446,55128,25416850,00,0.00,N,2,12, 20250417,450,451,454,445,45363,20351027,00,0.00,N,3,0, 20250416,450,452,462,449,57544,26274818,00,0.00,N,5,-2, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index f50fed2f40e6..d9a0bb6419af 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,900,900,900,900,1,900,00,0.00,N,3,0, +20250421,900,900,900,900,0,0,00,0.00,Y,3,0, +20250418,900,900,900,900,1,900,00,0.00,Y,3,0, 20250417,900,900,900,765,2138,1638290,00,0.00,N,3,0, 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, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index dcf5070e0db2..7ccf418c8c8b 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 +20250421,3420,3435,3590,3385,131673,454654456,00,0.00,N,5,-120, 20250418,3540,3795,3870,3540,116370,424401376,00,0.00,N,5,-255, 20250417,3795,3785,3835,3600,179319,667996322,00,0.00,N,2,10, 20250416,3785,3935,3935,3700,89107,338296695,00,0.00,N,5,-50, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 61da24668396..e64251ba3fde 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 +20250421,79100,79000,79300,77300,11947,938698100,00,0.00,N,2,400, 20250418,78700,79000,79200,78400,9478,746424700,00,0.00,N,5,-200, 20250417,78900,79600,79600,78700,14000,1108071100,00,0.00,N,2,500, 20250416,78400,77300,79300,77000,22057,1733786200,00,0.00,N,2,1100, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index ed92df17de3b..9f88d527a51e 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 +20250421,7640,7550,7700,7430,39865,302551690,00,0.00,N,2,200, 20250418,7440,7360,7460,7270,10815,79770865,00,0.00,N,2,80, 20250417,7360,7360,7480,6920,15481,113146220,00,0.00,N,5,-10, 20250416,7370,7530,7530,7250,19757,145707475,00,0.00,N,5,-160, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 377ee9f39b44..bdd278f512bd 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 +20250421,3225,3300,3340,3160,75140,243300767,00,0.00,N,2,30, 20250418,3195,3240,3240,3025,63118,200501925,00,0.00,N,2,80, 20250417,3115,3180,3200,3075,79957,250675876,00,0.00,N,5,-65, 20250416,3180,3250,3300,3180,63451,204498992,00,0.00,N,5,-70, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index a5227807be4e..e42705843e48 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 +20250421,3435,3435,3445,3405,18181,62310838,00,0.00,N,3,0, 20250418,3435,3420,3455,3390,33594,114752155,00,0.00,N,2,15, 20250417,3420,3405,3420,3295,32555,109706034,00,0.00,N,2,15, 20250416,3405,3425,3455,3390,38100,130151627,00,0.00,N,5,-15, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index dc3053f2d4d6..c10441453aac 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 +20250421,3485,3590,3625,3480,41635,146396220,00,0.00,N,5,-105, 20250418,3590,3630,3695,3510,53350,190823754,00,0.00,N,5,-40, 20250417,3630,3445,3670,3445,101429,364300202,00,0.00,N,2,200, 20250416,3430,3475,3495,3400,66488,229198930,00,0.00,N,5,-20, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index a020ebb2f259..e4d2023dd35f 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 +20250421,1711,1759,1795,1690,533736,917216150,00,0.00,N,5,-48, 20250418,1759,1711,1866,1660,2425215,4293324559,00,0.00,N,2,49, 20250417,1710,1709,1725,1680,300001,509274849,00,0.00,N,2,1, 20250416,1709,1750,1754,1694,243779,419782866,00,0.00,N,5,-41, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 78b9d2a29ed7..5b177e2cf94a 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250421,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250418,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250417,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250416,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -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, +20250416,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250415,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250414,1025,1025,1025,1025,0,0,00,0.00,N,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, 20250409,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index d3fea289a03e..02407a62632b 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 +20250421,10980,10920,11000,10880,621,6791440,00,0.00,N,2,90, 20250418,10890,10890,11000,10870,3389,37055860,00,0.00,N,5,-110, 20250417,11000,10830,11160,10500,9162,100346740,00,0.00,N,2,170, 20250416,10830,10990,11060,10830,4164,45419130,00,0.00,N,5,-160, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 5327e7140fdc..1449a8be7a22 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 +20250421,2645,2645,2660,2595,39812,104737153,00,0.00,N,2,25, 20250418,2620,2640,2675,2565,18530,48135759,00,0.00,N,2,20, 20250417,2600,2700,2700,2565,7451,19267928,00,0.00,N,2,20, 20250416,2580,2640,2640,2580,9079,23593150,00,0.00,N,5,-60, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index f390e3cb498a..245e1ab555f0 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 +20250421,38300,38900,39550,38300,118267,4611159250,00,0.00,N,2,350, 20250418,37950,38100,39600,37800,150689,5793107650,00,0.00,N,2,700, 20250417,37250,40600,41200,36950,491340,18865848625,00,0.00,N,2,1000, 20250416,36250,35900,36750,35700,56557,2046493325,00,0.00,N,3,0, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index b7d6164e751a..1523a1a9e64d 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 +20250421,9100,8390,9160,8190,415690,3650930680,00,0.00,N,2,700, 20250418,8400,8630,9200,7940,851583,7262849445,00,0.00,N,5,-190, 20250417,8590,6910,9100,6460,1720346,14602384360,00,0.00,N,2,1590, 20250416,7000,7610,7770,6960,111829,815426670,00,0.00,N,5,-600, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 09ace8aaf345..94d7322a7943 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1770,1770,1770,1770,0,0,00,0.00,Y,3,0, 20250418,1770,1770,1770,1770,0,0,00,0.00,Y,3,0, 20250417,1770,1770,1770,1770,1,1770,00,0.00,Y,2,223, 20250416,1547,1547,1547,1547,0,0,00,0.00,N,3,-272, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 8f109f8523eb..57bbf09d1151 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 +20250421,2205,2225,2230,2195,97654,216076947,00,0.00,N,5,-20, 20250418,2225,2190,2225,2170,76852,168928450,00,0.00,N,2,35, 20250417,2190,2190,2220,2180,74896,164587073,00,0.00,N,5,-10, 20250416,2200,2175,2215,2165,100017,219262033,00,0.00,N,2,20, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 446eaabed69e..d272759f094d 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 +20250421,4285,4500,4500,4220,71716,313431144,00,0.00,N,5,-30, 20250418,4315,4295,4345,4200,58380,250610684,00,0.00,N,2,100, 20250417,4215,4230,4300,4130,46429,194437896,00,0.00,N,2,65, 20250416,4150,4260,4280,4140,41560,175640955,00,0.00,N,5,-150, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 210e48bb86e3..792a76ca77bb 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 +20250421,1840,1850,1856,1827,290223,533337033,00,0.00,N,5,-2, 20250418,1842,1833,1930,1812,852199,1600046348,00,0.00,N,2,11, 20250417,1831,1807,1843,1793,204084,372495729,00,0.00,N,2,23, 20250416,1808,1810,1819,1786,174320,314247547,00,0.00,N,5,-1, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index daf96609b580..88369b76601b 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 +20250421,12950,12870,13100,12830,71809,931058055,00,0.00,N,2,200, 20250418,12750,12420,12840,12120,60206,760175445,00,0.00,N,2,350, 20250417,12400,12400,12400,12180,9653,118679260,00,0.00,N,2,100, 20250416,12300,12260,12600,12210,25598,314356065,00,0.00,N,5,-110, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 376be41262a8..8d0c89d86387 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 +20250421,6300,6240,6350,6200,9018,56823300,00,0.00,N,2,60, 20250418,6240,6060,6240,6050,14632,89815175,00,0.00,N,2,180, 20250417,6060,6040,6080,5990,5772,34832580,00,0.00,N,2,30, 20250416,6030,6010,6030,5990,7714,46299070,00,0.00,N,2,20, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 07c659b5bc5d..71f89536b5f3 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 +20250421,1982,1961,1990,1951,39180,76879082,00,0.00,N,2,21, 20250418,1961,1940,1961,1940,23823,46370303,00,0.00,N,2,21, 20250417,1940,1932,1949,1923,13440,26072803,00,0.00,N,5,-2, 20250416,1942,1913,1948,1906,20029,38386540,00,0.00,N,2,29, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 16313a9193f5..ca2844835609 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 +20250421,15640,16120,16510,15640,7990,126126910,00,0.00,N,5,-480, 20250418,16120,15200,16720,15100,14404,224343270,00,0.00,N,2,720, 20250417,15400,15310,15500,15310,1568,24108770,00,0.00,N,5,-100, 20250416,15500,15580,15710,15320,3158,48803390,00,0.00,N,5,-150, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 0720ab94d674..4dea492137df 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9780,9800,9800,9800,0,0,00,0.00,Y,5,-20, 20250418,9800,9800,9800,9800,0,0,00,0.00,Y,3,0, 20250417,9800,9800,9800,9800,0,0,00,0.00,Y,3,-200, -20250416,10000,10000,10000,10000,0,0,00,0.00,Y,3,-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, +20250416,10000,10000,10000,10000,0,0,00,0.00,N,3,-390, +20250415,10390,10390,10390,10390,0,0,00,0.00,N,3,-10, +20250414,10400,10400,10400,10400,0,0,00,0.00,N,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, 20250409,10400,10400,10400,10400,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 7f39ec3c78d1..f781635f10f2 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 +20250421,54500,54500,54900,54000,35418,1933159850,00,0.00,N,2,200, 20250418,54300,53400,54400,52300,39928,2160320450,00,0.00,N,2,800, 20250417,53500,53100,53700,52900,38857,2074256650,00,0.00,N,2,400, 20250416,53100,53000,53600,52900,29775,1585323750,00,0.00,N,2,200, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index f7ed6c9bfff5..95074203b540 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 +20250421,9320,9320,9410,9150,16708,154273865,00,0.00,N,3,0, 20250418,9320,9590,9590,8990,10544,97367925,00,0.00,N,5,-10, 20250417,9330,9210,9410,9140,15759,145531660,00,0.00,N,2,140, 20250416,9190,9200,9900,9110,123274,1178825790,00,0.00,N,5,-10, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index dfdd7c9909c7..b80c76480a01 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 +20250421,3055,3140,3140,3010,119859,364920660,00,0.00,N,5,-85, 20250418,3140,3135,3150,3030,39987,124302665,00,0.00,N,5,-20, 20250417,3160,3130,3185,3110,61253,192358202,00,0.00,N,5,-5, 20250416,3165,3165,3215,3070,66468,208382599,00,0.00,N,3,0, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 2a9edf609b0f..51947d65753e 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 +20250421,24350,24400,24750,24150,10789,263925450,00,0.00,N,2,100, 20250418,24250,24200,24400,24000,7142,173207100,00,0.00,N,2,150, 20250417,24100,23700,24250,23600,17645,424899675,00,0.00,N,2,400, 20250416,23700,23600,23750,23100,9972,235402550,00,0.00,N,2,100, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 1414d37741bb..3f3c6d81fbe4 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 +20250421,1022,1091,1093,1007,318748,329733346,00,0.00,N,5,-23, 20250418,1045,1220,1220,1032,1015293,1116335892,00,0.00,N,5,-124, 20250417,1169,1355,1355,1120,2387434,2856518970,00,0.00,N,5,-110, 20250416,1279,958,1281,958,8553492,9805477313,00,0.00,N,2,293, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 503ceefd7ffd..f5fe633b6db5 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 +20250421,26350,26700,26800,26200,11827,312423650,00,0.00,N,5,-50, 20250418,26400,26550,26800,26300,14145,376579500,00,0.00,N,5,-150, 20250417,26550,26950,27200,26200,22927,610229300,00,0.00,N,5,-500, 20250416,27050,26850,27500,26850,17355,473789250,00,0.00,N,5,-150, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index e09f1fcfab80..0a2c84a9b5c9 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 +20250421,6380,6380,6450,6320,25151,160468880,00,0.00,N,3,0, 20250418,6380,6400,6440,6260,61286,388094280,00,0.00,N,5,-50, 20250417,6430,6260,6430,6250,66187,420387580,00,0.00,N,2,110, 20250416,6320,6420,6630,6250,69546,443051745,00,0.00,N,5,-120, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index f5cdb5b7b33e..f4d9dc7b9319 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 +20250421,163600,167000,167500,162000,64959,10645187900,00,0.00,N,5,-3300, 20250418,166900,172000,172400,164600,88353,14669407900,00,0.00,N,5,-3600, 20250417,170500,169700,171600,168000,67404,11461363150,00,0.00,N,2,1700, 20250416,168800,166500,172400,166500,73166,12422325650,00,0.00,N,2,3100, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 0b3b455f2c2d..10164ade487c 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 +20250421,622,662,665,618,1692274,1066471805,00,0.00,N,5,-46, 20250418,668,684,779,664,6445012,4579577709,00,0.00,N,5,-16, 20250417,684,693,707,664,2690196,1816559609,00,0.00,N,5,-18, 20250416,702,744,765,680,2697454,1906651240,00,0.00,N,5,-21, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 7b9be255a224..87168b152dbd 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 +20250421,7680,7750,7750,7620,14481,111253320,00,0.00,N,5,-20, 20250418,7700,7790,7800,7600,19363,148371175,00,0.00,N,3,0, 20250417,7700,7590,7780,7510,26514,202544810,00,0.00,N,2,190, 20250416,7510,7640,7640,7500,51416,388922530,00,0.00,N,5,-130, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 12bab6b82e27..95bf064e17fa 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 +20250421,38500,38750,39400,37800,82767,3167032800,00,0.00,N,5,-400, 20250418,38900,40100,40300,38700,41211,1613933275,00,0.00,N,5,-1100, 20250417,40000,39450,40350,39200,40959,1633235650,00,0.00,N,2,900, 20250416,39100,41300,42000,39050,133740,5336077300,00,0.00,N,5,-2600, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index cf59ad8f78ac..5a0a6af83193 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 +20250421,9700,9980,9980,9690,32288,315645315,00,0.00,N,5,-160, 20250418,9860,9720,9900,9710,59008,580084340,00,0.00,N,2,150, 20250417,9710,9540,9710,9540,52569,508304980,00,0.00,N,2,200, 20250416,9510,9700,9930,9400,98866,943574410,00,0.00,N,5,-50, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index c6ecca6e8431..05bc7853ec3c 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 +20250421,3430,3485,3485,3410,59884,206044060,00,0.00,N,5,-30, 20250418,3460,3470,3470,3430,18023,62083434,00,0.00,N,5,-10, 20250417,3470,3395,3480,3395,20771,71522265,00,0.00,N,2,20, 20250416,3450,3460,3480,3425,42172,145517834,00,0.00,N,5,-10, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 99054884ed2d..49f2b07b7c29 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 +20250421,24150,24400,24450,23850,27603,668229125,00,0.00,N,2,150, 20250418,24000,24050,24050,23650,33796,805527550,00,0.00,N,5,-300, 20250417,24300,22950,24400,22950,43984,1043722575,00,0.00,N,2,950, 20250416,23350,23850,23850,23100,35802,841272425,00,0.00,N,5,-750, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index f651c0703b4e..1d94a02e4e24 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 +20250421,37650,37750,37850,37200,90323,3391444275,00,0.00,N,2,250, 20250418,37400,37300,37800,36950,114657,4287907900,00,0.00,N,2,400, 20250417,37000,36850,37350,36600,73297,2721842550,00,0.00,N,2,200, 20250416,36800,37250,37400,36550,109713,4069675550,00,0.00,N,5,-450, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index e2670e4fbde8..9b185b8a6af6 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 +20250421,302,304,312,301,355583,108460716,00,0.00,N,5,-7, 20250418,309,305,310,301,452893,138513075,00,0.00,N,2,4, 20250417,305,301,309,298,330255,100280330,00,0.00,N,2,5, 20250416,300,309,312,300,406062,123252054,00,0.00,N,5,-9, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 0ee18375d315..e849acc8d4ba 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 +20250421,386500,391500,393000,385500,193132,75081272500,00,0.00,N,5,-6500, 20250418,393000,381500,399500,376500,570144,223348660500,00,0.00,N,2,17000, 20250417,376000,367000,377000,366500,181015,67428004000,00,0.00,N,2,9500, 20250416,366500,376500,379000,366000,302339,112442658500,00,0.00,N,5,-13500, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 07d5acce8ca7..7b2d8ba22701 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 +20250421,9460,9690,9800,9310,24856,235188850,00,0.00,N,5,-230, 20250418,9690,9990,9990,9250,46892,444838780,00,0.00,N,2,80, 20250417,9610,9850,9980,9490,37954,370160760,00,0.00,N,2,100, 20250416,9510,9460,9620,9310,30378,289063290,00,0.00,N,2,30, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 49dd96d0d4c4..6ff5032a349a 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 +20250421,628,616,640,616,31417,19729115,00,0.00,N,2,12, 20250418,616,640,640,612,70045,43761933,00,0.00,N,5,-9, 20250417,625,611,632,611,46941,29303239,00,0.00,N,2,15, 20250416,610,595,642,595,127064,78499489,00,0.00,N,2,15, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 5f968943b021..922a4c858f5d 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,203,203,203,203,0,0,00,0.00,Y,3,0, +20250421,203,203,203,203,0,0,00,0.00,Y,3,0, +20250418,203,203,203,203,0,0,00,0.00,Y,0,0, 20250417,203,203,203,203,0,0,00,0.00,Y,0,0, -20250416,203,203,203,203,0,0,00,0.00,Y,0,0, -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, +20250416,203,203,203,203,0,0,00,0.00,N,0,0, +20250415,203,203,203,203,0,0,00,0.00,N,0,0, +20250414,203,203,203,203,0,0,00,0.00,N,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, 20250409,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 4ff546196af1..7bdbbbd95c93 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 +20250421,1484,1428,1550,1384,738741,1073270138,00,0.00,N,2,35, 20250418,1449,1439,1465,1401,191017,273026015,00,0.00,N,5,-5, 20250417,1454,1382,1490,1355,238137,336203558,00,0.00,N,2,73, 20250416,1381,1499,1500,1380,378119,538794989,00,0.00,N,5,-119, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 9b83b6db7f7e..f920877e8cf9 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 +20250421,2655,2650,2750,2550,58462,157338540,00,0.00,N,2,30, 20250418,2625,2525,2645,2525,19023,49339040,00,0.00,N,2,75, 20250417,2550,2585,2585,2470,23295,58726920,00,0.00,N,5,-35, 20250416,2585,2595,2595,2520,13132,33619790,00,0.00,N,5,-10, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index e9e191a5fb0e..0be0acff82d6 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 +20250421,2250,2235,2280,2235,58548,132161040,00,0.00,N,2,20, 20250418,2230,2175,2250,2165,93026,204787012,00,0.00,N,2,60, 20250417,2170,2170,2200,2157,68926,149904108,00,0.00,N,3,0, 20250416,2170,2200,2200,2165,69801,152134225,00,0.00,N,5,-30, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 736c11b3d1d9..29ccf205043a 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 +20250421,1179,1139,1193,1139,237111,278206060,00,0.00,N,2,40, 20250418,1139,1135,1143,1075,281515,313592025,00,0.00,N,5,-5, 20250417,1144,1148,1153,1125,98317,112219407,00,0.00,N,2,20, 20250416,1124,1136,1136,1115,67721,75975979,00,0.00,N,2,3, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 18581c948341..b2b922408830 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 +20250421,755,736,758,736,59223,44511433,00,0.00,N,2,14, 20250418,741,748,758,738,65569,48963820,00,0.00,N,5,-7, 20250417,748,745,759,738,39348,29298649,00,0.00,N,2,4, 20250416,744,732,794,732,142695,107681361,00,0.00,N,2,12, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 8ca6b2ff4f5b..3eb2f5aacb58 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 +20250421,3100,3000,3100,3000,209,627200,00,0.00,N,3,0, 20250418,3100,3000,3100,2815,1433,4268560,00,0.00,N,2,100, 20250417,3000,3400,3400,2900,403,1206975,00,0.00,N,5,-245, 20250416,3245,3400,3400,3245,4,13135,00,0.00,N,2,45, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 293b3dac2c56..21d34fb47a4b 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,610,610,610,610,50,30500,00,0.00,N,3,0, 20250418,610,615,625,610,4748,2896795,00,0.00,N,2,10, 20250417,600,599,600,599,10000,5995300,00,0.00,N,2,1, 20250416,599,599,599,599,0,0,00,0.00,N,3,-1, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index c88676276be2..91d00f5466e0 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 +20250421,7480,7470,7610,7350,15649,117389535,00,0.00,N,2,10, 20250418,7470,7520,7550,7330,17243,128022985,00,0.00,N,5,-50, 20250417,7520,7320,7600,7220,31549,236064030,00,0.00,N,2,190, 20250416,7330,7980,7980,7320,58933,441461695,00,0.00,N,5,-310, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index bbce63578222..7604f8974682 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 +20250421,4765,5010,5510,4755,2397182,12193414393,00,0.00,N,2,200, 20250418,4565,4500,4595,4445,274461,1303238769,00,0.00,N,2,65, 20250417,4500,4515,4570,4455,96726,436753305,00,0.00,N,5,-50, 20250416,4550,4560,4610,4365,182512,818108641,00,0.00,N,5,-10, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index c99ddd55f37b..978ca8c1efde 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 +20250421,9720,10000,10140,9610,321642,3171375660,00,0.00,N,5,-270, 20250418,9990,10140,10240,9830,422625,4227615900,00,0.00,N,5,-210, 20250417,10200,10220,10320,10050,376259,3829088905,00,0.00,N,2,70, 20250416,10130,10380,10790,10030,815667,8482688720,00,0.00,N,5,-260, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 37968c3521e2..d7b298a2bbc4 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 +20250421,6220,6340,6380,6210,12111,75826340,00,0.00,N,5,-120, 20250418,6340,6300,6380,6110,16342,101964670,00,0.00,N,2,40, 20250417,6300,6290,6450,6270,21877,138268250,00,0.00,N,3,0, 20250416,6300,6180,6590,6180,94384,604513660,00,0.00,N,2,100, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 11ad463274c7..65547097731b 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 +20250421,36700,36550,37400,36000,22766,835632100,00,0.00,N,2,1150, 20250418,35550,36000,37500,35300,44574,1610797050,00,0.00,N,5,-450, 20250417,36000,31800,38000,31800,66535,2340251950,00,0.00,N,2,4200, 20250416,31800,33000,33000,31800,11829,382659900,00,0.00,N,5,-750, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 41cf88545cf5..05125ca92486 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 +20250421,8560,8740,8740,8560,54658,471171660,00,0.00,N,5,-170, 20250418,8730,8840,8970,8500,194501,1691695565,00,0.00,N,2,170, 20250417,8560,8350,8590,8350,90102,765185655,00,0.00,N,2,210, 20250416,8350,8690,8700,8300,133916,1141895990,00,0.00,N,5,-390, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 44d4ae351f42..ebe7606f37a3 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 +20250421,12510,12430,12590,12400,33098,412805700,00,0.00,N,5,-10, 20250418,12520,12430,12530,12380,36403,453604750,00,0.00,N,3,0, 20250417,12520,12200,12520,12160,60445,749196005,00,0.00,N,2,400, 20250416,12120,12200,12300,12100,50653,618166365,00,0.00,N,5,-200, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 8cdeb7fa612b..df8a58718fa7 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 +20250421,3755,3295,3780,3295,221662,809622350,00,0.00,N,2,430, 20250418,3325,3220,3395,3220,32049,106278870,00,0.00,N,2,85, 20250417,3240,3230,3265,3170,22751,73504328,00,0.00,N,2,10, 20250416,3230,3195,3230,3155,16989,54157219,00,0.00,N,2,35, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index c7ca0d7ce6f3..4b68d8c0a4c6 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 +20250421,16670,16500,16770,16340,105423,1750305240,00,0.00,N,2,220, 20250418,16450,16680,16680,15300,98390,1596036745,00,0.00,N,2,30, 20250417,16420,15560,16550,15560,127235,2064619455,00,0.00,N,2,670, 20250416,15750,16000,16100,15500,103638,1636221580,00,0.00,N,5,-30, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index e613705fd7b9..23901b45bb89 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 +20250421,2265,2290,2325,2210,69458,157327660,00,0.00,N,5,-25, 20250418,2290,2310,2310,2210,66473,149313286,00,0.00,N,5,-5, 20250417,2295,2240,2295,2235,70203,159255095,00,0.00,N,2,50, 20250416,2245,2330,2340,2245,87704,199425360,00,0.00,N,5,-95, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 5d8c9407f9fa..701a6afa0b76 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 +20250421,7340,7200,7340,7200,729,5248940,00,0.00,N,5,-20, 20250418,7360,7550,7550,7330,790,5817010,00,0.00,N,5,-240, 20250417,7600,7410,7670,7050,2269,16865140,00,0.00,N,5,-200, 20250416,7800,8190,8190,7000,10322,75180790,00,0.00,N,5,-240, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 24b66e5cd5a1..a026825297c8 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 +20250421,39750,40000,40000,38900,40203,1584322725,00,0.00,N,2,150, 20250418,39600,39750,40500,39250,40531,1613278100,00,0.00,N,5,-100, 20250417,39700,38800,39950,38350,65687,2598035825,00,0.00,N,2,800, 20250416,38900,38600,39550,38450,57994,2271866550,00,0.00,N,2,350, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index c3babf63fc81..bf2aaa4c9716 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 +20250421,15480,14650,16100,14500,197626,3056788220,00,0.00,N,2,900, 20250418,14580,14640,14640,14200,50264,723949505,00,0.00,N,5,-170, 20250417,14750,14390,14920,14000,31122,455759845,00,0.00,N,2,380, 20250416,14370,14810,14810,14310,29192,425711640,00,0.00,N,5,-660, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index d801309d2512..c6603b2a7710 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 +20250421,4630,4590,4655,4580,9196,42441565,00,0.00,N,2,5, 20250418,4625,4520,4660,4520,6641,30573985,00,0.00,N,2,50, 20250417,4575,4475,4585,4370,2670,12188150,00,0.00,N,2,70, 20250416,4505,4570,4570,4480,8896,40153920,00,0.00,N,5,-75, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index f394777bffe7..ba2182cad243 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 +20250421,11290,11460,11480,11270,58235,661571140,00,0.00,N,5,-160, 20250418,11450,11260,11480,11150,69555,787104370,00,0.00,N,2,210, 20250417,11240,11000,11330,11000,50736,565460850,00,0.00,N,2,180, 20250416,11060,11380,11420,11030,80044,896742700,00,0.00,N,5,-400, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 26f0b25467cc..854e593a3c92 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 +20250421,1893,1893,1907,1876,65112,123265441,00,0.00,N,3,0, 20250418,1893,1893,1910,1868,180427,339567582,00,0.00,N,2,9, 20250417,1884,1853,1920,1830,324447,611402242,00,0.00,N,2,32, 20250416,1852,1817,1857,1812,178214,328055344,00,0.00,N,2,35, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index b028de643a27..32ed229247dc 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 +20250421,883,800,883,775,301,235933,00,0.00,N,5,-13, 20250418,896,897,897,896,51,45697,00,0.00,N,2,48, 20250417,848,892,892,848,120,105127,00,0.00,N,5,-12, 20250416,860,895,895,860,240,207590,00,0.00,N,5,-23, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 4ec088382202..dc5427052d90 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 +20250421,6730,7190,7300,6730,106657,731685750,00,0.00,N,5,-460, 20250418,7190,6740,7270,6680,150395,1064039065,00,0.00,N,2,460, 20250417,6730,6750,6770,6600,44959,300547910,00,0.00,N,2,100, 20250416,6630,6500,6800,6490,57196,380539470,00,0.00,N,2,170, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index d6a7eb3f434c..945953f8c77e 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 +20250421,2860,2935,2945,2860,24274,70257545,00,0.00,N,5,-75, 20250418,2935,2910,2935,2890,21807,63720845,00,0.00,N,2,25, 20250417,2910,2975,2975,2820,23774,68737420,00,0.00,N,5,-50, 20250416,2960,2970,2970,2925,12975,38147825,00,0.00,N,5,-10, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 58eaafbf891f..248d4a34109a 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 +20250421,3260,3295,3310,3245,69824,228577744,00,0.00,N,5,-30, 20250418,3290,3295,3300,3225,170518,558767459,00,0.00,N,2,30, 20250417,3260,3205,3265,3200,121856,394220717,00,0.00,N,2,35, 20250416,3225,3245,3280,3190,158446,514604415,00,0.00,N,5,-20, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 738d6a176609..1f2abf03a523 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250421,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250418,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250417,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250416,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -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, +20250416,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250415,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250414,4425,4425,4425,4425,0,0,00,0.00,N,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, 20250409,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 67540d351b45..164d47ecd94f 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 +20250421,2665,2710,2710,2640,18679,49701386,00,0.00,N,5,-30, 20250418,2695,2670,2705,2655,5048,13497965,00,0.00,N,2,5, 20250417,2690,2620,2695,2620,11360,30156375,00,0.00,N,2,45, 20250416,2645,2675,2695,2645,8436,22541175,00,0.00,N,5,-45, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index c0c26d037a40..9589763d3b49 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250421,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250418,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250417,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250416,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -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, +20250416,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250415,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250414,2035,2035,2035,2035,0,0,00,0.00,N,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, 20250409,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 5324ade48440..a316f8731db0 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 +20250421,14170,14300,14800,14110,179013,2566788930,00,0.00,N,5,-210, 20250418,14380,14380,14500,14170,124323,1776166270,00,0.00,N,5,-120, 20250417,14500,14080,14580,14080,124306,1792479295,00,0.00,N,2,250, 20250416,14250,14940,14940,14160,249095,3618398630,00,0.00,N,5,-900, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 3b3630ce37ee..3d1b865ce7fe 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 +20250421,35400,36000,36050,35000,125306,4419112696,00,0.00,N,5,-550, 20250418,35950,35800,36100,35350,97799,3498367600,00,0.00,N,2,100, 20250417,35850,35600,36050,35100,133386,4759110875,00,0.00,N,2,250, 20250416,35600,37200,37350,35500,141555,5104782075,00,0.00,N,5,-1900, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 70dc485befaf..ca858e141771 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 +20250421,1633,1621,1645,1595,269269,433085996,00,0.00,N,5,-12, 20250418,1645,1683,1683,1620,108150,176611792,00,0.00,N,5,-18, 20250417,1663,1611,1668,1605,92009,151181363,00,0.00,N,2,51, 20250416,1612,1650,1670,1612,248258,403092229,00,0.00,N,5,-44, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index df76026bbe47..c52b7974af70 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 +20250421,5580,5470,5650,5450,499737,2776899845,00,0.00,N,2,90, 20250418,5490,5520,5530,5410,274585,1503534425,00,0.00,N,5,-10, 20250417,5500,5320,5500,5260,695882,3774771620,00,0.00,N,2,200, 20250416,5300,5490,5590,5250,884353,4735253865,00,0.00,N,5,-140, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index eddfb6d13370..e1a1f8cc9dc9 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250421,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250418,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250417,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250416,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -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, +20250416,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250415,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250414,4650,4650,4650,4650,0,0,00,0.00,N,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, 20250409,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 7535cfbccb14..aaf775f4d1d8 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 +20250421,1029,1031,1037,1015,49744,51035134,00,0.00,N,5,-1, 20250418,1030,1038,1038,1020,50959,52455821,00,0.00,N,2,1, 20250417,1029,1037,1037,1020,82081,84239363,00,0.00,N,2,2, 20250416,1027,1026,1038,1018,152448,156989754,00,0.00,N,2,10, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index f3847477acd7..2d5e09c36198 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 +20250421,2170,2180,2185,2150,462764,1002097130,00,0.00,N,3,0, 20250418,2170,2165,2175,2125,544208,1174110570,00,0.00,N,2,5, 20250417,2165,2140,2180,2095,914362,1960769994,00,0.00,N,2,40, 20250416,2125,2155,2170,2105,825177,1761554607,00,0.00,N,5,-25, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index df72976e7f77..db0a9ab8f5a3 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 +20250421,1391,1390,1420,1375,420549,586479247,00,0.00,N,5,-5, 20250418,1396,1390,1405,1364,424213,586069169,00,0.00,N,2,2, 20250417,1394,1368,1398,1368,328658,456734932,00,0.00,N,2,12, 20250416,1382,1400,1411,1381,658331,915525137,00,0.00,N,5,-23, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index b226e8890b66..e782c253722a 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 +20250421,2595,2405,2595,2405,272329,679878525,00,0.00,N,2,140, 20250418,2455,2605,2630,2395,629582,1550945432,00,0.00,N,5,-150, 20250417,2605,2485,2635,2410,519967,1321601672,00,0.00,N,2,150, 20250416,2455,2455,2600,2375,576167,1432087435,00,0.00,N,2,20, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index c60dbe14fd5b..e3717f373a2f 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 +20250421,1670,1726,1736,1670,148221,252016571,00,0.00,N,5,-56, 20250418,1726,1695,1729,1655,166165,281415821,00,0.00,N,2,12, 20250417,1714,1688,1728,1687,43097,73357831,00,0.00,N,2,28, 20250416,1686,1733,1764,1684,84732,145439029,00,0.00,N,5,-31, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index e214448b02e2..e36ac57a3fdd 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 +20250421,6410,6580,6580,6400,50291,324743300,00,0.00,N,5,-40, 20250418,6450,6480,6760,6430,203982,1340045080,00,0.00,N,2,40, 20250417,6410,6100,6470,6100,113985,721740755,00,0.00,N,2,320, 20250416,6090,6290,6340,6050,64143,397943270,00,0.00,N,5,-140, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 67efc4fbdf95..9d3b8cf0b835 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 +20250421,16390,16700,16800,16190,33558,550475060,00,0.00,N,5,-210, 20250418,16600,16730,16730,16440,25300,419258005,00,0.00,N,2,110, 20250417,16490,16870,16870,16460,46108,764126035,00,0.00,N,5,-260, 20250416,16750,16830,16910,16500,86286,1444013780,00,0.00,N,2,100, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index bb32307608fd..05a6794093e9 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 +20250421,11160,11370,11370,11120,80580,903267370,00,0.00,N,5,-70, 20250418,11230,11150,11345,11040,120788,1349659035,00,0.00,N,2,110, 20250417,11120,11100,11230,11040,56537,628749600,00,0.00,N,2,60, 20250416,11060,11160,11390,11050,109248,1227011745,00,0.00,N,5,-120, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index ba22a4705cb3..3c23558fa519 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 +20250421,2000,2000,2190,1901,602,1154840,00,0.00,N,5,-30, 20250418,2030,2050,2050,2030,3455,7035750,00,0.00,N,5,-120, 20250417,2150,1903,2150,1880,666,1254029,00,0.00,N,5,-45, 20250416,2195,2505,2505,2195,6,13480,00,0.00,N,2,15, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index b3e62552e192..14755c70532d 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6760,6790,6790,6790,0,0,00,0.00,Y,5,-30, 20250418,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250417,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -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, +20250416,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250415,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250414,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250411,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250410,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250409,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 12441d328d81..540893223670 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 +20250421,1501,1389,1685,1360,60796374,94971626880,00,0.00,N,2,106, 20250418,1395,1593,1748,1380,39012497,62577368687,00,0.00,N,5,-94, 20250417,1489,1255,1489,1185,58721456,82172359179,00,0.00,N,1,343, 20250416,1146,1138,1163,1093,2594142,2969784564,00,0.00,N,2,14, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index b423fbfd6a90..0654e74881d0 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 +20250421,1072000,1053000,1079000,1047000,40028,42840320500,00,0.00,N,2,23000, 20250418,1049000,1061000,1062000,1046000,28589,30107561000,00,0.00,N,5,-10000, 20250417,1059000,1028000,1064000,1026000,83079,87174867000,00,0.00,N,2,36000, 20250416,1023000,1037000,1044000,1019000,42949,44074246000,00,0.00,N,5,-11000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 1fc194e59003..92c9a575c938 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 +20250421,2695,2710,2750,2690,168065,457159930,00,0.00,N,5,-5, 20250418,2700,2685,2715,2665,134386,361785334,00,0.00,N,2,15, 20250417,2685,2670,2690,2660,92289,246935125,00,0.00,N,3,0, 20250416,2685,2710,2720,2660,113776,305149530,00,0.00,N,5,-25, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 9eff10cb3e6b..e5ec11b6b0e5 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250421,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250418,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250417,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250416,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -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, +20250416,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250415,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250414,2915,2915,2915,2915,0,0,00,0.00,N,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, 20250409,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 2d2d47019a1c..58b5c202867a 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 +20250421,2665,2690,2700,2665,2538,6792795,00,0.00,N,3,0, 20250418,2665,2685,2710,2660,3949,10575740,00,0.00,N,2,5, 20250417,2660,2615,2715,2615,6751,18033465,00,0.00,N,2,45, 20250416,2615,2655,2660,2615,5156,13610510,00,0.00,N,5,-40, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index d9259d6aef00..b0c321abaf97 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 +20250421,5060,5120,5570,5010,7762553,41152452805,00,0.00,N,2,110, 20250418,4950,4660,5420,4560,16023675,81443276544,00,0.00,N,2,285, 20250417,4665,4620,4725,4535,768911,3574939226,00,0.00,N,2,10, 20250416,4655,5610,5620,4650,7659590,39630196572,00,0.00,N,5,-60, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index c025134d349b..db073a71ca29 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 +20250421,299,305,305,293,869857,258680606,00,0.00,N,5,-6, 20250418,305,306,307,296,542855,164197165,00,0.00,N,2,4, 20250417,301,299,306,295,387058,116265109,00,0.00,N,2,1, 20250416,300,315,325,300,638300,196626647,00,0.00,N,5,-15, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index a129e3f467fc..ce055363239e 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 +20250421,673,672,673,656,287660,191404387,00,0.00,N,2,2, 20250418,671,670,683,650,320911,213581438,00,0.00,N,2,1, 20250417,670,696,707,645,696601,465274216,00,0.00,N,5,-27, 20250416,697,695,712,684,933167,651056376,00,0.00,N,5,-2, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index b04ccd16693c..1c89650613d2 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 +20250421,5000,5000,5000,5000,1,5000,00,0.00,N,2,100, 20250418,4900,4895,4900,4895,70,342700,00,0.00,N,2,5, 20250417,4895,5170,5170,4895,11,54120,00,0.00,N,3,0, 20250416,4895,4900,4900,4895,8,39170,00,0.00,N,2,95, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 665e4304ccc1..6396dba4ecf6 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250421,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250418,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250417,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250416,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -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, +20250416,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250415,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250414,2205,2205,2205,2205,0,0,00,0.00,N,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, 20250409,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index ab5a301e8b35..99955de5b6ee 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1219,1269,1269,1269,0,0,00,0.00,Y,5,-50, +20250421,1219,1219,1219,1219,0,0,00,0.00,Y,3,0, +20250418,1219,1219,1219,1219,0,0,00,0.00,Y,3,-50, 20250417,1269,1269,1269,1269,0,0,00,0.00,Y,3,0, -20250416,1269,1269,1269,1269,0,0,00,0.00,Y,3,-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, +20250416,1269,1269,1269,1269,0,0,00,0.00,N,3,-16, +20250415,1285,1285,1285,1285,0,0,00,0.00,N,3,-5, +20250414,1290,1290,1290,1290,0,0,00,0.00,N,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, 20250409,1297,1297,1297,1297,0,0,00,0.00,N,3,-3, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 361c73eae592..c062b1adf275 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 +20250421,7720,7800,7870,7670,27099,209752825,00,0.00,N,5,-30, 20250418,7750,7860,7880,7700,330738,2438482210,00,0.00,N,5,-110, 20250417,7860,7770,8000,7750,58015,453750850,00,0.00,N,5,-10, 20250416,7870,8200,8200,7870,57737,463024470,00,0.00,N,5,-290, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 2e0b1a60d4ba..43b7393159ca 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 +20250421,3995,3700,4175,3615,1328372,5210230554,00,0.00,N,2,355, 20250418,3640,3355,3645,3355,505112,1799395622,00,0.00,N,2,285, 20250417,3355,3390,3550,3275,393876,1348724910,00,0.00,N,5,-30, 20250416,3385,2985,3420,2850,745999,2391733081,00,0.00,N,2,375, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 956d56e82ec1..822bd814dc88 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 +20250421,11670,11750,11750,11530,14518,168567795,00,0.00,N,3,0, 20250418,11670,11620,11690,11470,11640,134901645,00,0.00,N,2,120, 20250417,11550,11390,11550,11340,6139,70317825,00,0.00,N,2,70, 20250416,11480,11670,11670,11320,15061,172542930,00,0.00,N,5,-160, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 5020c2710382..299db1aef015 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 +20250421,8510,8490,8530,8390,32851,278280130,00,0.00,N,2,40, 20250418,8470,8480,8480,8290,26040,219118190,00,0.00,N,2,50, 20250417,8420,8210,8450,8210,15940,133581985,00,0.00,N,2,140, 20250416,8280,8420,8420,8270,20247,168313145,00,0.00,N,5,-110, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index c7f861a9629a..8d916b93cd4e 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 +20250421,7470,7490,7640,7350,114965,855269350,00,0.00,N,5,-10, 20250418,7480,7590,7610,7420,146444,1100154530,00,0.00,N,5,-120, 20250417,7600,7740,7850,7520,157870,1205609980,00,0.00,N,5,-120, 20250416,7720,7530,8000,7530,374263,2931747080,00,0.00,N,2,210, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 3a65edb7eab3..6c0c35d80fc9 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 +20250421,12110,12280,12310,12100,59525,726452325,00,0.00,N,2,260, 20250418,11850,11850,11950,11700,30865,364415325,00,0.00,N,2,30, 20250417,11820,11790,12180,11610,76908,912253050,00,0.00,N,2,320, 20250416,11500,11730,11880,11500,32557,380598980,00,0.00,N,5,-220, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 299ba1a140d2..b0cdef251de2 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,635,635,635,635,0,0,00,0.00,Y,3,0, 20250418,635,635,635,635,0,0,00,0.00,Y,3,0, 20250417,635,635,635,635,0,0,00,0.00,Y,3,0, -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, +20250416,635,635,635,635,0,0,00,0.00,N,3,0, +20250415,635,635,635,635,0,0,00,0.00,N,3,0, +20250414,635,635,635,635,0,0,00,0.00,N,3,0, 20250411,635,635,635,635,0,0,00,0.00,N,3,0, 20250410,635,635,635,635,0,0,00,0.00,N,3,0, 20250409,635,635,635,635,0,0,00,0.00,N,3,0, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index a80403425231..eb1e5a1fcc91 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 +20250421,8570,8730,8770,8500,45238,389588160,00,0.00,N,5,-200, 20250418,8770,8810,8880,8700,51649,452128880,00,0.00,N,5,-40, 20250417,8810,8510,8840,8500,65660,571744540,00,0.00,N,2,210, 20250416,8600,8810,8930,8520,141543,1232938910,00,0.00,N,5,-210, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index 9bc4f2059880..c1b10054c4e3 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 +20250421,10580,10360,11300,10140,407805,4391134775,00,0.00,N,2,120, 20250418,10460,10800,10880,10460,204968,2169092215,00,0.00,N,5,-420, 20250417,10880,10000,10880,9950,313566,3325189785,00,0.00,N,2,760, 20250416,10120,10260,10470,10100,151161,1553086320,00,0.00,N,5,-210, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index c5f519c4c15c..3689f93831d4 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 +20250421,28450,28700,29100,28200,40491,1157293150,00,0.00,N,5,-500, 20250418,28950,29000,29050,28050,82439,2367766300,00,0.00,N,2,550, 20250417,28400,27700,28600,27650,89091,2513235775,00,0.00,N,2,450, 20250416,27950,28550,28750,27650,142972,4044035150,00,0.00,N,5,-900, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 9cc4fe5852ca..a240cc1fa600 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 +20250421,8310,8230,8310,8200,32893,271239115,00,0.00,N,2,80, 20250418,8230,8190,8260,8160,29321,240663630,00,0.00,N,2,70, 20250417,8160,8140,8200,8090,21559,175821280,00,0.00,N,2,90, 20250416,8070,8240,8240,8070,30734,249882260,00,0.00,N,5,-160, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 4bc7a9beee79..6d184a5018de 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 +20250421,63400,62800,63700,62100,89264,5615410680,00,0.00,N,2,200, 20250418,63200,63500,63700,61700,94295,5935771900,00,0.00,N,5,-300, 20250417,63500,63900,64400,62800,168546,10728196350,00,0.00,N,2,800, 20250416,62700,60800,64200,60600,301164,18979474900,00,0.00,N,2,1300, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 5c0e6fedb645..33489ca62675 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 +20250421,12250,12260,12380,12150,20268,248171275,00,0.00,N,5,-90, 20250418,12340,12120,12340,12060,24333,296865680,00,0.00,N,2,220, 20250417,12120,12100,12160,11910,26407,318098165,00,0.00,N,2,40, 20250416,12080,12000,12160,11960,37430,452786550,00,0.00,N,2,120, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 7dbe31accb94..ead37d46b083 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 +20250421,14170,14390,14460,14100,15204,216319680,00,0.00,N,5,-230, 20250418,14400,14790,14870,14290,20321,293521080,00,0.00,N,2,200, 20250417,14200,14170,14270,13920,11167,157447935,00,0.00,N,2,30, 20250416,14170,14010,14410,13990,31016,439753590,00,0.00,N,2,160, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 1ddc5939dcd9..db81b0668066 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 +20250421,1462,1503,1533,1445,192392,285780165,00,0.00,N,5,-21, 20250418,1483,1462,1550,1458,320025,479634229,00,0.00,N,2,23, 20250417,1460,1400,1472,1378,306958,448473337,00,0.00,N,2,82, 20250416,1378,1370,1395,1355,116394,160615312,00,0.00,N,2,10, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index e42221601ac4..fa7265aec2e9 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 +20250421,17600,17600,17670,17550,35514,625073850,00,0.00,N,3,0, 20250418,17600,17470,17670,17380,36683,644790320,00,0.00,N,2,150, 20250417,17450,17260,17470,17170,23308,403889430,00,0.00,N,2,190, 20250416,17260,17280,17520,17210,42554,737817820,00,0.00,N,5,-30, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index f076560f1b32..b56fbbed8201 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 +20250421,616,616,623,612,270894,166949671,00,0.00,N,2,3, 20250418,613,621,623,609,201148,123745340,00,0.00,N,5,-4, 20250417,617,595,646,593,575177,354791170,00,0.00,N,2,23, 20250416,594,599,609,594,293193,175723463,00,0.00,N,5,-5, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index bb996d11d7e9..379ea149e83d 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 +20250421,25200,25300,25500,24950,30918,778074025,00,0.00,N,5,-350, 20250418,25550,25700,25900,25350,27272,696628375,00,0.00,N,5,-400, 20250417,25950,25950,26250,25550,25834,669077550,00,0.00,N,2,450, 20250416,25500,26450,26950,25200,67911,1762583900,00,0.00,N,5,-1200, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 1d9acb93e49b..390acdf50f5d 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 +20250421,5540,5600,5600,5410,21372,117610540,00,0.00,N,5,-50, 20250418,5590,5470,5600,5400,19342,106484350,00,0.00,N,2,150, 20250417,5440,5380,5490,5350,12658,68519350,00,0.00,N,2,60, 20250416,5380,5480,5490,5310,13571,73414795,00,0.00,N,5,-100, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 5ea0ff679bdc..45bbcc346d2c 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 +20250421,8820,9050,9160,8760,307393,2731712380,00,0.00,N,5,-270, 20250418,9090,9210,9210,8980,275767,2507122705,00,0.00,N,2,10, 20250417,9080,8840,9150,8790,413799,3739155900,00,0.00,N,2,360, 20250416,8720,9140,9240,8620,521423,4695480360,00,0.00,N,5,-340, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index d3172cb0e1f5..9c84490299c4 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 +20250421,53900,54600,54800,52800,14467,777099150,00,0.00,N,2,100, 20250418,53800,55800,56000,53400,31471,1710890750,00,0.00,N,5,-1800, 20250417,55600,54000,55900,53500,53515,2941239300,00,0.00,N,2,2400, 20250416,53200,53000,54600,52300,29712,1593882950,00,0.00,N,2,200, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index dcc87f96f1de..31245d08a43b 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 +20250421,362000,365000,366000,357500,62857,22664098108,00,0.00,N,5,-5500, 20250418,367500,360000,367500,360000,37940,13797461500,00,0.00,N,2,5000, 20250417,362500,363000,366500,358500,45526,16470212250,00,0.00,N,2,3000, 20250416,359500,363000,370500,356500,63646,23073898250,00,0.00,N,5,-7000, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 25e0613bbe17..99e307c84d73 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,489,489,489,489,0,0,00,0.00,Y,3,0, +20250421,489,489,489,489,0,0,00,0.00,Y,3,0, +20250418,489,489,489,489,0,0,00,0.00,Y,0,0, 20250417,489,489,489,489,0,0,00,0.00,Y,0,0, -20250416,489,489,489,489,0,0,00,0.00,Y,0,0, -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, +20250416,489,489,489,489,0,0,00,0.00,N,0,0, +20250415,489,489,489,489,0,0,00,0.00,N,0,0, +20250414,489,489,489,489,0,0,00,0.00,N,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, 20250409,474,481,488,471,487415,232429260,00,0.00,N,5,-7, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index e6cf59a9b97a..cf8b97883958 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 +20250421,2000,2030,2045,1999,233761,471310950,00,0.00,N,5,-30, 20250418,2030,2015,2045,1987,358798,722930053,00,0.00,N,2,15, 20250417,2015,1983,2030,1983,407837,822811103,00,0.00,N,2,25, 20250416,1990,2015,2040,1986,440917,886201936,00,0.00,N,5,-25, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 4a369b90155d..a5aa31a2eb69 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 +20250421,65000,63900,65500,63900,11489,748154100,00,0.00,N,2,1000, 20250418,64000,62900,64600,62500,9563,611927400,00,0.00,N,2,500, 20250417,63500,63700,63900,62500,4526,286406750,00,0.00,N,2,900, 20250416,62600,62800,64000,62600,5592,352691500,00,0.00,N,5,-800, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 461913833229..431495088631 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250421,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250418,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250417,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250416,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -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, +20250416,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250415,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250414,1505,1505,1505,1505,0,0,00,0.00,N,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, 20250409,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index ae0c3bb6704c..5510b15f6a56 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 +20250421,4655,4770,4840,4555,873634,4109340473,00,0.00,N,5,-135, 20250418,4790,4885,4885,4650,1260430,5976114253,00,0.00,N,5,-110, 20250417,4900,4800,5240,4740,6721587,33588024594,00,0.00,N,2,175, 20250416,4725,5070,5110,4725,1934195,9472194201,00,0.00,N,5,-345, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 124cd934c8e4..47f32154b3fb 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 +20250421,47300,46700,47400,46400,17975,845295300,00,0.00,N,2,200, 20250418,47100,46150,47200,46150,17107,800252500,00,0.00,N,2,550, 20250417,46550,47550,47550,46300,19044,887310050,00,0.00,N,5,-250, 20250416,46800,46250,47550,45750,40518,1909085125,00,0.00,N,2,100, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 1ce95ec25fe5..b525013b461c 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 +20250421,9320,9300,9320,9240,4493,41732045,00,0.00,N,5,-10, 20250418,9330,9340,9350,9210,3615,33553800,00,0.00,N,3,0, 20250417,9330,9190,9350,9130,7763,71796130,00,0.00,N,2,120, 20250416,9210,9170,9440,9170,8760,81343590,00,0.00,N,5,-50, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 9cd7403a3a86..083234152bee 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 +20250421,1503,1502,1517,1441,30255,45098921,00,0.00,N,2,9, 20250418,1494,1519,1519,1474,32695,48701015,00,0.00,N,5,-17, 20250417,1511,1513,1560,1508,58673,90199420,00,0.00,N,2,3, 20250416,1508,1468,1600,1432,205427,309301661,00,0.00,N,2,76, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 092978b319c2..1e472a068862 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 +20250421,3385,2835,3385,2815,1259398,4007311035,00,0.00,N,2,595, 20250418,2790,2735,2800,2640,51012,140031345,00,0.00,N,2,80, 20250417,2710,2805,2805,2685,50189,136680130,00,0.00,N,5,-55, 20250416,2765,2840,2840,2765,66193,185413494,00,0.00,N,5,-60, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index cb4be4bcc8ec..baf31b5313a2 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 +20250421,596,600,600,500,2632,1323045,00,0.00,N,2,23, 20250418,573,500,585,500,414,222236,00,0.00,N,2,64, 20250417,509,600,600,509,32,17198,00,0.00,N,4,-89, 20250416,598,600,600,598,102,61098,00,0.00,N,2,25, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index dece53ae8c0a..b24ff91e515e 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 +20250421,2440,2420,2450,2395,291790,706921167,00,0.00,N,2,50, 20250418,2390,2340,2395,2290,356956,838776440,00,0.00,N,2,75, 20250417,2315,2270,2350,2240,250953,578835389,00,0.00,N,2,30, 20250416,2285,2235,2395,2210,868543,2002678399,00,0.00,N,2,65, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index d53a51114d9a..98944b860afa 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 +20250421,461,455,483,446,126729,59187141,00,0.00,N,2,4, 20250418,457,465,477,446,91996,41861491,00,0.00,N,5,-8, 20250417,465,466,472,460,76237,35572519,00,0.00,N,5,-1, 20250416,466,458,481,457,123742,57909940,00,0.00,N,2,9, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 9906884ba465..0e3a31b7b33e 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 +20250421,7120,7190,7190,7000,33807,239399810,00,0.00,N,5,-100, 20250418,7220,7060,7280,6970,33100,237313460,00,0.00,N,2,150, 20250417,7070,6910,7070,6870,12871,89567010,00,0.00,N,2,160, 20250416,6910,6900,6980,6800,24852,171291560,00,0.00,N,5,-30, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index f7fcfbbf6faa..8b3a11692088 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 +20250421,7420,7240,7420,7190,53386,390512145,00,0.00,N,2,140, 20250418,7280,7750,7750,7220,162264,1195164305,00,0.00,N,5,-330, 20250417,7610,7570,7720,7510,52227,396777605,00,0.00,N,2,10, 20250416,7600,7790,7940,7530,86212,668894265,00,0.00,N,5,-190, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 1847b10aa0c2..26c21233ddcb 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 +20250421,5400,5200,5400,5200,14,73540,00,0.00,N,2,300, 20250418,5100,5040,5100,5000,1117,5613170,00,0.00,N,5,-100, 20250417,5200,5200,5200,5200,1,5200,00,0.00,N,2,10, 20250416,5190,5400,5780,5000,1791,9040150,00,0.00,N,5,-390, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 36243c14a8f5..788b55e68844 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 +20250421,7410,7380,7500,7320,18079,133968290,00,0.00,N,2,70, 20250418,7340,7340,7440,7190,16803,122328850,00,0.00,N,2,10, 20250417,7330,7030,7340,6900,19591,141237370,00,0.00,N,2,220, 20250416,7110,7380,7380,7090,25465,183585300,00,0.00,N,5,-190, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index b7ddc656e45e..17a9825af88c 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 +20250421,8380,8320,8630,8240,217882,1844353900,00,0.00,N,2,60, 20250418,8320,8280,8550,8220,248228,2071659210,00,0.00,N,2,20, 20250417,8300,7950,8930,7950,1035691,8754755105,00,0.00,N,2,390, 20250416,7910,7800,8290,7490,462201,3653719650,00,0.00,N,2,110, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index ef74c9e65361..396b53222608 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,900,900,900,900,0,0,00,0.00,Y,3,0, 20250418,900,900,900,900,0,0,00,0.00,Y,3,0, 20250417,900,900,900,900,0,0,00,0.00,Y,3,0, -20250416,900,900,900,900,1,900,00,0.00,Y,5,-100, +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, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index b27687035589..8a194c99476e 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 +20250421,3970,3740,4120,3740,101623,403927995,00,0.00,N,2,250, 20250418,3720,3635,3720,3555,32213,117044730,00,0.00,N,2,85, 20250417,3635,3675,3700,3565,27861,101085530,00,0.00,N,5,-70, 20250416,3705,3820,3875,3705,40693,153120290,00,0.00,N,5,-115, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 5a695bb42617..4d236f99e067 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,499,499,499,499,0,0,00,0.00,Y,3,0, +20250421,499,499,499,499,0,0,00,0.00,Y,3,0, +20250418,499,499,499,499,0,0,00,0.00,Y,0,0, 20250417,499,499,499,499,0,0,00,0.00,Y,0,0, -20250416,499,499,499,499,0,0,00,0.00,Y,0,0, -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, +20250416,499,499,499,499,0,0,00,0.00,N,0,0, +20250415,499,499,499,499,0,0,00,0.00,N,0,0, +20250414,499,499,499,499,0,0,00,0.00,N,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, 20250409,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 72ede64e671e..7a0a4b165e4c 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 +20250421,1635,1633,1640,1624,31791,52001793,00,0.00,N,2,2, 20250418,1633,1630,1639,1624,31116,50803420,00,0.00,N,2,1, 20250417,1632,1642,1649,1609,47875,77860572,00,0.00,N,5,-10, 20250416,1642,1645,1656,1636,38431,63216553,00,0.00,N,2,3, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 29fc005bc2d6..e8dc561541f6 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250421,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250418,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250417,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250416,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -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, +20250416,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250415,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250414,3810,3810,3810,3810,0,0,00,0.00,N,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, 20250409,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 43f8e582c842..91b04f4ef5ec 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 +20250421,2390,2420,2430,2370,278639,669152019,00,0.00,N,5,-30, 20250418,2420,2400,2460,2340,332322,802429682,00,0.00,N,2,30, 20250417,2390,2350,2420,2310,279746,661076620,00,0.00,N,2,20, 20250416,2370,2330,2435,2305,582151,1391393265,00,0.00,N,2,45, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 7d7c3f414c2e..a0039764b160 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 +20250421,2190,2165,2200,2140,33757,73451840,00,0.00,N,2,25, 20250418,2165,2180,2180,2085,59969,128122807,00,0.00,N,2,20, 20250417,2145,2100,2160,2095,24617,52409837,00,0.00,N,2,25, 20250416,2120,2195,2225,2100,62208,133969585,00,0.00,N,5,-65, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 9414407757e1..223648a18170 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 +20250421,2865,2750,2865,2660,18718,51717810,00,0.00,N,2,35, 20250418,2830,2865,2950,2750,7105,19768755,00,0.00,N,5,-35, 20250417,2865,2860,2865,2790,4164,11776995,00,0.00,N,3,0, 20250416,2865,2850,2865,2785,8393,23717970,00,0.00,N,5,-5, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 46e78ff96352..fafa37177305 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 +20250421,381,381,382,381,1717,654278,00,0.00,N,4,-67, 20250418,448,448,448,448,2,896,00,0.00,N,2,50, 20250417,398,422,422,326,3,1146,00,0.00,N,2,28, 20250416,370,370,370,370,1,370,00,0.00,N,5,-9, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 421fe90c6326..4718e40ac110 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 +20250421,37000,37000,37550,36500,4221,156466200,00,0.00,N,2,50, 20250418,36950,36500,37150,36000,8066,298080900,00,0.00,N,2,500, 20250417,36450,36900,36900,33000,3012,105220200,00,0.00,N,2,1000, 20250416,35450,35550,36400,35400,3418,122313800,00,0.00,N,5,-100, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index af584bdfe37e..0c6092c52792 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 +20250421,3855,3900,3920,3850,68847,267167572,00,0.00,N,5,-15, 20250418,3870,3840,3900,3830,78979,304791438,00,0.00,N,5,-5, 20250417,3875,3900,3960,3860,156331,608547886,00,0.00,N,5,-25, 20250416,3900,3885,3917,3830,206668,802161854,00,0.00,N,2,5, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index c241a4b22c89..3bcb1e48f669 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 +20250421,14730,14900,15070,14590,57871,857640840,00,0.00,N,5,-160, 20250418,14890,14570,14930,14360,74983,1103546030,00,0.00,N,2,330, 20250417,14560,14090,14660,14060,94551,1362134350,00,0.00,N,2,630, 20250416,13930,14000,14380,13930,74280,1049470670,00,0.00,N,5,-70, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index b12ba7cdf900..96857cd5a6fe 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 +20250421,12100,11050,12350,11050,121715,1394224450,00,0.00,N,2,1050, 20250418,11050,11300,11300,10900,11210,122968910,00,0.00,N,5,-170, 20250417,11220,11050,11220,10930,2580,28669715,00,0.00,N,2,160, 20250416,11060,11420,11420,11050,12031,133782500,00,0.00,N,5,-360, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index dc14f8408a66..a4354612f1e2 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 +20250421,5650,5520,6180,5420,882715,5118973710,00,0.00,N,2,120, 20250418,5530,5530,5930,5380,413975,2332619365,00,0.00,N,2,10, 20250417,5520,5440,5580,5420,49489,272907590,00,0.00,N,2,80, 20250416,5440,5600,5610,5200,123649,678052440,00,0.00,N,5,-150, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 79c4ffa9c893..7079daa2745b 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 +20250421,652,676,684,650,799337,528180533,00,0.00,N,5,-22, 20250418,674,702,703,669,623570,423736825,00,0.00,N,5,-15, 20250417,689,691,703,677,478126,327489191,00,0.00,N,5,-2, 20250416,691,719,770,690,1549260,1097317879,00,0.00,N,5,-27, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 30e52ffce62a..f597304df1cf 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,967,967,967,967,0,0,00,0.00,Y,3,0, +20250421,967,967,967,967,0,0,00,0.00,Y,3,0, +20250418,967,967,967,967,0,0,00,0.00,Y,0,0, 20250417,967,967,967,967,0,0,00,0.00,Y,0,0, -20250416,967,967,967,967,0,0,00,0.00,Y,0,0, -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, +20250416,967,967,967,967,0,0,00,0.00,N,0,0, +20250415,967,967,967,967,0,0,00,0.00,N,0,0, +20250414,967,967,967,967,0,0,00,0.00,N,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, 20250409,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index af7e0257ce56..e1e81acbae40 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 +20250421,19460,20300,20350,19260,270778,5322311770,00,0.00,N,5,-940, 20250418,20400,19680,20900,19680,213318,4340505055,00,0.00,N,2,710, 20250417,19690,19660,19950,19510,152413,3004266720,00,0.00,N,2,130, 20250416,19560,20650,20700,19430,350024,6980378850,00,0.00,N,5,-1190, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index f38e92b2f900..85a7af1815c0 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 +20250421,2720,2850,2850,2710,40820,113285582,00,0.00,N,5,-130, 20250418,2850,2700,2850,2645,62432,173333461,00,0.00,N,2,195, 20250417,2655,2640,2700,2590,40613,107690045,00,0.00,N,2,5, 20250416,2650,2505,2720,2475,121966,319672408,00,0.00,N,2,110, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index dd932492d91a..cbc9f26e19b4 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 +20250421,4450,4530,4595,4330,175274,790198877,00,0.00,N,5,-10, 20250418,4460,4500,4500,4370,74990,332868809,00,0.00,N,2,45, 20250417,4415,4370,4430,4360,76860,337992970,00,0.00,N,2,55, 20250416,4360,4520,4550,4350,119449,531383179,00,0.00,N,5,-190, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 17c16db83d06..e3a1ad0d8d92 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 +20250421,3150,3155,3270,3130,61629,194751561,00,0.00,N,5,-35, 20250418,3185,3220,3250,3130,96278,306352206,00,0.00,N,5,-35, 20250417,3220,3235,3340,3210,133879,435989795,00,0.00,N,2,10, 20250416,3210,3290,3450,3190,495341,1654206724,00,0.00,N,5,-10, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 0a8e19591ee2..ab19ffcdf1c2 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 +20250421,1474,1432,1485,1430,13223,19254805,00,0.00,N,2,42, 20250418,1432,1411,1448,1400,7976,11331432,00,0.00,N,2,21, 20250417,1411,1485,1485,1411,13291,18943739,00,0.00,N,5,-44, 20250416,1455,1453,1477,1429,8932,12918067,00,0.00,N,2,3, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index dc137bbc1c22..70047ff55121 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 +20250421,10890,10890,10890,10830,480,5213900,00,0.00,N,3,0, 20250418,10890,10790,10900,10770,1618,17505290,00,0.00,N,2,100, 20250417,10790,10760,10890,10760,152,1638480,00,0.00,N,5,-70, 20250416,10860,10970,10970,10860,457,4983080,00,0.00,N,5,-110, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 116505c7a5b4..d9825a08b908 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 +20250421,3675,3655,3685,3615,16758,61292330,00,0.00,N,2,30, 20250418,3645,3555,3647,3545,24709,88553652,00,0.00,N,2,95, 20250417,3550,3600,3700,3480,110635,394107769,00,0.00,N,5,-75, 20250416,3625,3600,3650,3570,22412,81259080,00,0.00,N,2,25, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 9b7880c4ad3a..6eab2a3eccc6 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 +20250421,7190,7100,7280,7100,120928,867718660,00,0.00,N,2,20, 20250418,7170,7210,7240,7110,131176,939812040,00,0.00,N,5,-70, 20250417,7240,7050,7240,7050,86023,618653040,00,0.00,N,2,150, 20250416,7090,7360,7390,7090,188384,1356468420,00,0.00,N,5,-270, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 9a64ad06f3c0..27b6561fa59d 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 +20250421,5600,5360,5820,5340,71339,404035910,00,0.00,N,2,200, 20250418,5400,5070,5570,5010,135978,726008495,00,0.00,N,2,330, 20250417,5070,5200,5260,4975,44067,222037340,00,0.00,N,2,50, 20250416,5020,4935,5380,4895,37776,193309456,00,0.00,N,2,70, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index fc9cf9efde33..c87197ef8eff 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250421,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250418,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250417,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250416,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -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, +20250416,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250415,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250414,8040,8040,8040,8040,0,0,00,0.00,N,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, 20250409,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 49ffdc89bb4d..4d7a807f71aa 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 +20250421,990,1000,1010,980,108307,108032524,00,0.00,N,5,-10, 20250418,1000,1035,1035,984,197913,197128429,00,0.00,N,5,-12, 20250417,1012,994,1049,994,241321,243344001,00,0.00,N,2,19, 20250416,993,1175,1197,978,1155052,1231156455,00,0.00,N,5,-115, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 90415457895c..4bf8e6793652 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 +20250421,6080,6190,6390,5830,200,1225290,00,0.00,N,3,0, 20250418,6080,6190,6190,5810,2134,12852300,00,0.00,N,2,150, 20250417,5930,6190,6190,5810,6599,39983360,00,0.00,N,5,-70, 20250416,6000,5990,6000,5760,632,3741030,00,0.00,N,2,220, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index f7b689a18f62..da3b6f1ee269 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 +20250421,16900,16750,17380,16700,242380,4113877655,00,0.00,N,2,120, 20250418,16780,16810,16830,16370,332142,5488070825,00,0.00,N,5,-190, 20250417,16970,16290,16970,16260,265338,4435999765,00,0.00,N,2,320, 20250416,16650,17180,17180,16500,463706,7787633155,00,0.00,N,5,-840, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 197fc382a17c..53380fd7c59a 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250421,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250418,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250417,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250416,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -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, +20250416,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250415,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250414,5400,5400,5400,5400,0,0,00,0.00,N,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, 20250409,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index dbb08d7d7b58..b9c5d9da2899 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 +20250421,3750,3790,3845,3700,52755,198297290,00,0.00,N,5,-70, 20250418,3820,3820,3855,3755,86844,329572249,00,0.00,N,3,0, 20250417,3820,3770,3820,3685,53454,201840200,00,0.00,N,2,80, 20250416,3740,3735,3800,3695,40971,154222134,00,0.00,N,5,-20, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 3b817fa3490b..c80dd3492148 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 +20250421,440,400,440,400,11,4800,00,0.00,N,1,57, 20250418,383,363,383,363,159,57737,00,0.00,N,3,0, 20250417,383,383,383,383,10,3830,00,0.00,N,4,-67, 20250416,450,399,450,399,12,4849,00,0.00,N,2,55, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 6c18ba084ff3..09bd90a8a9ec 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 +20250421,2880,2890,2960,2865,70549,205433085,00,0.00,N,5,-20, 20250418,2900,2890,2905,2825,84677,243628995,00,0.00,N,5,-10, 20250417,2910,2890,2925,2870,98079,284305515,00,0.00,N,2,20, 20250416,2890,2865,2940,2865,141196,409692772,00,0.00,N,2,20, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index c6a458c16444..3ba49710b565 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 +20250421,2490,2555,2575,2450,128701,324002809,00,0.00,N,5,-50, 20250418,2540,2880,2885,2510,595750,1597283511,00,0.00,N,5,-30, 20250417,2570,2315,2610,2280,569193,1457532000,00,0.00,N,2,245, 20250416,2325,2350,2350,2275,40274,93009125,00,0.00,N,5,-25, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 35a87d8fe603..f9cd40c76d2b 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 +20250421,3125,3165,3170,3125,6409,20191410,00,0.00,N,3,0, 20250418,3125,3195,3195,3100,2399,7497315,00,0.00,N,2,10, 20250417,3115,3135,3150,3090,6792,21184670,00,0.00,N,5,-15, 20250416,3130,3065,3160,3065,2277,7064210,00,0.00,N,2,35, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 526121f9ca6d..7a0bd85c39e8 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 +20250421,17800,18070,18260,17720,115427,2071837080,00,0.00,N,2,300, 20250418,17500,16930,18300,16450,171801,2964051700,00,0.00,N,2,600, 20250417,16900,17550,17760,16720,181331,3093865195,00,0.00,N,5,-560, 20250416,17460,18810,19000,17430,191696,3419011085,00,0.00,N,5,-1340, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 18a1241db726..944c483f7835 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3150,3150,3150,3150,0,0,00,0.00,Y,3,0, 20250418,3150,3150,3150,3150,0,0,00,0.00,Y,3,0, 20250417,3150,3150,3150,3150,0,0,00,0.00,Y,3,0, -20250416,3150,3140,3150,3140,1033,3243950,00,0.00,Y,2,50, +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, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index d7be236fb2ed..e4042b427056 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2870,2880,2880,2880,0,0,00,0.00,Y,5,-10, 20250418,2880,2880,2880,2880,0,0,00,0.00,Y,3,0, 20250417,2880,2880,2880,2880,0,0,00,0.00,Y,3,-20, -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, +20250416,2900,2900,2900,2900,0,0,00,0.00,N,3,0, +20250415,2900,2900,2900,2900,0,0,00,0.00,N,3,-30, +20250414,2930,2930,2930,2930,0,0,00,0.00,N,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, 20250409,2995,2995,2995,2995,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index e34c4373109f..d83329f8dff8 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 +20250421,1915,1843,2115,1826,3748430,7398622656,00,0.00,N,2,71, 20250418,1844,1860,1860,1829,190082,349856003,00,0.00,N,5,-6, 20250417,1850,1838,1888,1838,353332,656968160,00,0.00,N,2,11, 20250416,1839,1900,2165,1839,4236902,8515805725,00,0.00,N,5,-61, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index c6c0df740e44..8f30719777db 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 +20250421,2225,2250,2310,2165,36080,79585490,00,0.00,N,5,-25, 20250418,2250,2260,2285,2220,5828,13075945,00,0.00,N,3,0, 20250417,2250,2255,2260,2215,14229,32022707,00,0.00,N,2,10, 20250416,2240,2350,2362,2240,18954,43762868,00,0.00,N,5,-55, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 090d0ad326e6..9d60a942b4ca 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 +20250421,611,620,620,603,57213,34797243,00,0.00,N,2,8, 20250418,603,614,621,602,50640,30785369,00,0.00,N,5,-11, 20250417,614,607,614,601,51130,30933717,00,0.00,N,2,7, 20250416,607,599,635,599,119186,73269931,00,0.00,N,2,8, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 13e46b7aa43d..d66a7acb54da 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 +20250421,5100,5150,5340,4990,642922,3309124845,00,0.00,N,5,-190, 20250418,5290,4695,5600,4650,4044149,21406547892,00,0.00,N,2,690, 20250417,4600,4520,4650,4480,79280,361598247,00,0.00,N,5,-10, 20250416,4610,4680,4725,4495,111829,511530530,00,0.00,N,5,-60, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 428bb00a591a..dd2065a5808d 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 +20250421,12770,12760,13070,12660,215181,2766508335,00,0.00,N,2,40, 20250418,12730,12570,12730,12450,103594,1305288515,00,0.00,N,2,130, 20250417,12600,12220,12630,12220,160829,2009688710,00,0.00,N,2,330, 20250416,12270,12180,12470,12130,110308,1354954990,00,0.00,N,5,-30, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index d61a7d494975..b2d937b061c2 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 +20250421,861,855,861,846,94152,80661456,00,0.00,N,2,6, 20250418,855,848,855,840,75008,63380794,00,0.00,N,2,7, 20250417,848,837,850,836,38265,32328344,00,0.00,N,2,6, 20250416,842,845,845,837,35537,29928524,00,0.00,N,5,-3, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index fed5c331ea2f..e80f49f48bbe 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 +20250421,11860,12090,12300,11860,32249,390235570,00,0.00,N,5,-110, 20250418,11970,12130,12130,11770,25236,301057625,00,0.00,N,5,-30, 20250417,12000,11880,12200,11770,33596,403375485,00,0.00,N,2,290, 20250416,11710,11900,11990,11710,14987,177367070,00,0.00,N,5,-170, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index f9b8f33fc6e1..bd539b1fb3f9 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 +20250421,7860,8300,8300,7800,311870,2493007275,00,0.00,N,5,-250, 20250418,8110,7960,8440,7780,674518,5522815965,00,0.00,N,2,130, 20250417,7980,8040,8150,7780,258480,2064502590,00,0.00,N,5,-50, 20250416,8030,8630,8630,7780,741133,6133748730,00,0.00,N,5,-160, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index c1b411634b7f..a3a9f6bc0d8c 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 +20250421,1053,1067,1090,1049,174662,184862269,00,0.00,N,5,-29, 20250418,1082,1015,1100,1006,641835,686259188,00,0.00,N,2,67, 20250417,1015,1100,1100,994,847076,872962350,00,0.00,N,5,-86, 20250416,1101,1201,1224,1100,1311634,1500599206,00,0.00,N,5,-127, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 6f9c8f1a1c5d..d70b34f7850c 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250421,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250418,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250417,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250416,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -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, +20250416,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250415,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250414,2555,2555,2555,2555,0,0,00,0.00,N,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, 20250409,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 06061199732a..7ad8ce33cec6 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 +20250421,7110,7110,7200,6960,77782,553675640,00,0.00,N,3,0, 20250418,7110,6950,7150,6800,116252,813894560,00,0.00,N,2,330, 20250417,6780,6690,6910,6690,54690,372974570,00,0.00,N,2,100, 20250416,6680,6880,7890,6680,990714,7113471790,00,0.00,N,5,-150, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index a95585c51157..2a97c133b0f7 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250421,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250418,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250417,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250416,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -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, +20250416,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250415,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250414,1530,1530,1530,1530,0,0,00,0.00,N,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, 20250409,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index 35422b898220..8bd9a8546fb4 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 +20250421,11340,10470,12400,10130,10550887,123796999365,00,0.00,N,2,750, 20250418,10590,10780,11250,10350,1620740,17497174240,00,0.00,N,5,-90, 20250417,10680,9400,11450,9370,9356686,100688217465,00,0.00,N,2,1420, 20250416,9260,8580,10100,8530,2732298,26162257145,00,0.00,N,2,500, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index b51048700d8f..644ea38cab98 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 +20250421,50900,52500,54100,50600,831133,43450018700,00,0.00,N,3,0, 20250418,50900,49400,52200,47400,917813,46050180600,00,0.00,N,2,3150, 20250417,47750,46100,48550,45950,261800,12370539125,00,0.00,N,2,750, 20250416,47000,48500,49150,46000,492119,23277004975,00,0.00,N,5,-2700, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index c03e548b4027..53fd7f6da317 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,612,612,612,612,0,0,00,0.00,Y,3,0, +20250421,612,612,612,612,0,0,00,0.00,Y,3,0, +20250418,612,612,612,612,0,0,00,0.00,Y,0,0, 20250417,612,612,612,612,0,0,00,0.00,Y,0,0, -20250416,612,612,612,612,0,0,00,0.00,Y,0,0, -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, +20250416,612,612,612,612,0,0,00,0.00,N,0,0, +20250415,612,612,612,612,0,0,00,0.00,N,0,0, +20250414,612,612,612,612,0,0,00,0.00,N,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, 20250409,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index a4c88dfda445..79afdcc0b4dc 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250418,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250417,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -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, +20250416,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250415,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250414,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250411,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250410,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250409,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 1e0bfca6bd4a..a7fc859aea1f 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 +20250421,1004,1021,1021,960,54148,53752882,00,0.00,N,5,-10, 20250418,1014,1003,1061,1003,83237,85535646,00,0.00,N,2,2, 20250417,1012,1008,1021,992,72323,72936891,00,0.00,N,5,-5, 20250416,1017,1054,1054,997,228149,230909630,00,0.00,N,5,-38, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 931b5baddcd9..c4ac2d05bf42 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 +20250421,10890,10870,10920,10830,6350,68993890,00,0.00,N,2,20, 20250418,10870,10780,10880,10770,8898,96226160,00,0.00,N,2,90, 20250417,10780,10970,10970,10770,21999,238175815,00,0.00,N,5,-240, 20250416,11020,11080,11080,10870,26325,289383055,00,0.00,N,5,-160, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 3eb3c17d624e..b77371cc1e65 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 +20250421,365,369,375,363,130557,47780720,00,0.00,N,3,0, 20250418,365,367,375,358,71360,26066885,00,0.00,N,2,7, 20250417,358,360,366,357,98902,35585168,00,0.00,N,5,-2, 20250416,360,367,370,360,88177,32020711,00,0.00,N,5,-7, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index fa6cdd8d71d8..c594c3a6d972 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 +20250421,1799,1773,1810,1773,14533,26074087,00,0.00,N,2,12, 20250418,1787,1774,1789,1762,18221,32364506,00,0.00,N,2,10, 20250417,1777,1780,1780,1759,110873,196321759,00,0.00,N,5,-3, 20250416,1780,1781,1798,1746,24067,42774288,00,0.00,N,5,-1, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index be291920d761..580427d050a8 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 +20250421,7370,7630,7730,7330,38030,283840700,00,0.00,N,5,-260, 20250418,7630,7690,7690,7470,27186,206457670,00,0.00,N,5,-60, 20250417,7690,7340,7690,7340,23141,174834905,00,0.00,N,2,310, 20250416,7380,7730,7730,7370,35748,269088150,00,0.00,N,5,-300, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 28c3905e52ae..f4bf18800b1d 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 +20250421,14810,14980,15160,14800,36102,539087240,00,0.00,N,5,-290, 20250418,15100,14960,15200,14760,26723,401443495,00,0.00,N,2,220, 20250417,14880,14950,15170,14700,35513,528009390,00,0.00,N,2,80, 20250416,14800,15280,15430,14730,38178,573499155,00,0.00,N,5,-460, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 50d597ae15df..bdec10641be1 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 +20250421,6450,6490,6490,6410,2368,15315810,00,0.00,N,3,0, 20250418,6450,6460,6500,6400,2709,17460575,00,0.00,N,5,-10, 20250417,6460,6420,6460,6340,3411,21865000,00,0.00,N,2,70, 20250416,6390,6390,6400,6260,5180,32988380,00,0.00,N,3,0, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index fe52a7ca560a..4ce1107e4932 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 +20250421,1762,1753,1900,1695,101459,180942490,00,0.00,N,2,9, 20250418,1753,1707,1873,1689,197737,351004089,00,0.00,N,2,53, 20250417,1700,1713,1741,1697,30606,52521809,00,0.00,N,5,-13, 20250416,1713,1693,1726,1668,81965,139165135,00,0.00,N,2,28, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index f0d29a228047..c145d0151f55 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 +20250421,8480,8790,8790,8120,7194,59768510,00,0.00,N,3,0, 20250418,8480,8790,8790,8420,1215,10329920,00,0.00,N,5,-110, 20250417,8590,8750,8750,8500,443,3780020,00,0.00,N,5,-20, 20250416,8610,8800,8800,8420,1514,12856340,00,0.00,N,5,-130, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index e21bf3b67e46..e3eb55ac501b 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 +20250421,31300,31850,31850,31075,43118,1351533975,00,0.00,N,5,-300, 20250418,31600,32850,32850,31400,61317,1948586175,00,0.00,N,5,-550, 20250417,32150,30800,32550,30800,131943,4207209725,00,0.00,N,2,750, 20250416,31400,33100,33250,31250,193926,6208886675,00,0.00,N,5,-2200, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 4d732c968937..8566269e366b 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 +20250421,17930,19170,19170,17910,75847,1384452925,00,0.00,N,5,-940, 20250418,18870,18460,19490,18460,96417,1829627255,00,0.00,N,2,420, 20250417,18450,17750,18700,17630,114148,2088351455,00,0.00,N,2,850, 20250416,17600,18740,18830,17490,170411,3049426565,00,0.00,N,5,-1140, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 894504a1a910..0deb17f29490 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 +20250421,8320,8330,8410,8290,20864,174186405,00,0.00,N,3,0, 20250418,8320,8280,8320,8210,15765,130568650,00,0.00,N,2,40, 20250417,8280,8240,8320,8170,21434,176947860,00,0.00,N,2,70, 20250416,8210,8350,8410,8150,31875,263076940,00,0.00,N,5,-140, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 5d2e1e505b30..e5c0f0deefc6 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,229,229,229,229,0,0,00,0.00,Y,3,0, +20250421,229,229,229,229,0,0,00,0.00,Y,3,0, +20250418,229,229,229,229,0,0,00,0.00,Y,0,0, 20250417,229,229,229,229,0,0,00,0.00,Y,0,0, -20250416,229,229,229,229,0,0,00,0.00,Y,0,0, -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, +20250416,229,229,229,229,0,0,00,0.00,N,0,0, +20250415,229,229,229,229,0,0,00,0.00,N,0,0, +20250414,229,229,229,229,0,0,00,0.00,N,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, 20250409,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 227ecc88428c..9af109d1f398 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 +20250421,10000,10080,10420,10000,430562,4359804335,00,0.00,N,5,-110, 20250418,10110,10110,10170,9960,237249,2380926915,00,0.00,N,5,-100, 20250417,10210,10000,10230,9970,348112,3518200885,00,0.00,N,2,190, 20250416,10020,10240,10510,9990,398153,4027767425,00,0.00,N,5,-400, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 878d3ce21ea0..838de7f4cd2a 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 +20250421,3760,4090,4090,3375,11254,42870575,00,0.00,N,5,-205, 20250418,3965,3975,3975,3840,3956,15603685,00,0.00,N,2,5, 20250417,3960,3975,3975,3960,230,911440,00,0.00,N,2,100, 20250416,3860,3970,4000,3850,8949,34987920,00,0.00,N,5,-110, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index eee9c82e96c9..b5d9a7f34d97 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 +20250421,8210,8360,8360,8120,51710,423526990,00,0.00,N,5,-110, 20250418,8320,8390,8390,8170,56077,461107675,00,0.00,N,5,-120, 20250417,8440,8270,8470,8250,75071,626562045,00,0.00,N,2,30, 20250416,8410,8490,8600,8300,127754,1075440255,00,0.00,N,5,-190, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index ea60f39bb6f7..1a3d0af1a5b0 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 +20250421,2220,2135,2300,2130,46988,103459805,00,0.00,N,2,85, 20250418,2135,2120,2135,2085,28411,60220768,00,0.00,N,2,15, 20250417,2120,2095,2135,2040,40077,83565769,00,0.00,N,2,10, 20250416,2110,2095,2110,2050,37032,76932214,00,0.00,N,2,35, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 8d124ae181ba..18f8316dc66e 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13990,13990,13990,13990,1,13990,00,0.00,N,3,0, 20250418,13990,13500,13990,13500,2,27490,00,0.00,N,2,990, 20250417,13000,13000,13990,11900,120,1443460,00,0.00,N,5,-1000, 20250416,14000,14000,14000,14000,0,0,00,0.00,N,3,0, 20250415,14000,14000,14000,14000,0,0,00,0.00,N,3,0, -20250414,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, +20250414,14000,14000,14000,14000,0,0,00,0.00,N,3,0, 20250411,14000,14000,14000,14000,0,0,00,0.00,N,3,0, 20250410,14000,14000,14000,14000,0,0,00,0.00,N,3,0, 20250409,14000,14000,14000,14000,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index e484ab8b0fa7..9c54025798f9 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 +20250421,680,698,698,680,157,107305,00,0.00,N,3,0, 20250418,680,738,738,680,147,101535,00,0.00,N,3,0, 20250417,680,789,789,680,398,273322,00,0.00,N,5,-19, 20250416,699,682,818,680,2667,1818490,00,0.00,N,5,-23, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 0a5c99c4d503..32de481d1a81 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 +20250421,995,995,995,995,502,499490,00,0.00,N,4,-175, 20250418,1170,1170,1170,1170,1,1170,00,0.00,N,5,-1, 20250417,1171,1171,1171,1171,0,0,00,0.00,N,3,-206, 20250416,1377,1206,1377,1206,2,2583,00,0.00,N,2,171, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 766f98901981..fef806e90741 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 +20250421,11290,11220,11400,11220,23453,264774905,00,0.00,N,2,70, 20250418,11220,11190,11250,11080,13456,150496970,00,0.00,N,2,100, 20250417,11120,11090,11170,11060,16474,183132045,00,0.00,N,2,30, 20250416,11090,11080,11170,11040,18969,210626035,00,0.00,N,2,10, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 8fef36e70c2c..621637fbbfb2 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 +20250421,1068,1087,1087,1050,66429,70863621,00,0.00,N,5,-18, 20250418,1086,1078,1089,1063,40335,43566466,00,0.00,N,2,2, 20250417,1084,1073,1090,1051,39896,42858562,00,0.00,N,2,2, 20250416,1082,1059,1104,1057,137782,150196996,00,0.00,N,2,23, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index c4b4132885b8..325285f7a9aa 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 +20250421,3895,3865,3900,3825,54443,210808356,00,0.00,N,2,30, 20250418,3865,3870,3885,3770,36260,139629032,00,0.00,N,3,0, 20250417,3865,3825,3875,3800,31920,122998643,00,0.00,N,2,40, 20250416,3825,3870,3875,3805,40840,156853910,00,0.00,N,5,-45, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 27e940f733d5..8180c78dbcd3 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 +20250421,13920,14260,14360,13900,20699,292184460,00,0.00,N,5,-10, 20250418,13930,13920,14070,13750,9567,133363640,00,0.00,N,3,0, 20250417,13930,14060,14060,13720,22426,309356010,00,0.00,N,3,0, 20250416,13930,13790,13940,13610,16636,229053080,00,0.00,N,2,140, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index fcac80cf0afc..40ba3ccea977 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 +20250421,7870,7850,7930,7770,24690,194666615,00,0.00,N,2,60, 20250418,7810,8010,8020,7810,27627,217226740,00,0.00,N,5,-150, 20250417,7960,7880,7990,7840,14845,117554810,00,0.00,N,2,120, 20250416,7840,7980,7995,7830,20932,165956115,00,0.00,N,5,-100, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index ca597731d1d5..fc8610680c06 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 +20250421,3200,3110,3255,3095,23200,73433320,00,0.00,N,2,90, 20250418,3110,3110,3150,3090,13547,42188069,00,0.00,N,3,0, 20250417,3110,3055,3185,3055,8311,25844514,00,0.00,N,2,55, 20250416,3055,3150,3195,3050,25079,77900507,00,0.00,N,5,-90, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 8593b2b7e3f1..2fc1f464df9c 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 +20250421,3180,3200,3235,3150,55375,176580067,00,0.00,N,2,30, 20250418,3150,3200,3200,3100,43615,137221650,00,0.00,N,5,-35, 20250417,3185,3040,3210,3040,110107,347063381,00,0.00,N,2,120, 20250416,3065,3060,3140,3025,115564,357076003,00,0.00,N,3,0, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 7e84ed8013f1..d2e69b24beb7 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 +20250421,880,899,899,765,254,214694,00,0.00,N,5,-19, 20250418,899,899,899,899,2,1798,00,0.00,N,3,0, 20250417,899,899,899,899,3,2697,00,0.00,N,3,0, 20250416,899,899,899,899,2,1798,00,0.00,N,2,2, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 520bb40cc1e6..5f49be46a524 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 +20250421,29650,30000,30000,29400,21051,623980350,00,0.00,N,5,-300, 20250418,29950,29600,29950,29400,39137,1161764825,00,0.00,N,2,700, 20250417,29250,27900,29400,27500,60735,1758090625,00,0.00,N,2,1250, 20250416,28000,27550,28100,27300,16682,464789800,00,0.00,N,2,450, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index fc1df030d7cc..2c26a5683885 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2500,2300,2500,2300,35,83200,00,0.00,N,3,0, +20250421,2500,2500,2500,2500,0,0,00,0.00,Y,3,0, +20250418,2500,2300,2500,2300,35,83200,00,0.00,Y,3,0, 20250417,2500,2500,2500,2500,0,0,00,0.00,N,3,0, 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, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 7d6ebdd05bc4..dfb71cf9bbf2 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 +20250421,3140,3285,3285,3135,129778,411996116,00,0.00,N,5,-35, 20250418,3175,3300,3315,3155,267524,865859093,00,0.00,N,5,-60, 20250417,3235,3125,3495,3125,1848370,6142191769,00,0.00,N,2,180, 20250416,3055,3150,3150,3050,113837,351429737,00,0.00,N,5,-55, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 3901af4ed1c6..6021af73e352 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 +20250421,75800,76100,76500,75100,29935,2264467350,00,0.00,N,5,-800, 20250418,76600,75600,77400,75500,56111,4282525650,00,0.00,N,2,500, 20250417,76100,75900,77000,75800,43415,3311604750,00,0.00,N,2,100, 20250416,76000,77500,78800,75500,71190,5487086700,00,0.00,N,5,-2200, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 64d903247395..e9d4ae214df5 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 +20250421,4310,4325,4335,4260,29484,126912270,00,0.00,N,2,15, 20250418,4295,4105,4320,4100,64222,271752073,00,0.00,N,2,200, 20250417,4095,4015,4140,3995,39672,160215160,00,0.00,N,2,10, 20250416,4085,4160,4190,4045,49363,203870520,00,0.00,N,5,-80, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 3a5498b8f0a4..14535a8a6bdc 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 +20250421,5470,5530,5560,5460,38667,212773150,00,0.00,N,5,-20, 20250418,5490,5420,5500,5360,34829,189379845,00,0.00,N,2,60, 20250417,5430,5340,5430,5320,43876,236520885,00,0.00,N,2,120, 20250416,5310,5430,5460,5290,67184,361940500,00,0.00,N,5,-130, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 5b22ab739c14..a61e3f4ee9f0 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 +20250421,18930,19280,19310,18890,82461,1568018360,00,0.00,N,5,-490, 20250418,19420,19750,19850,19000,77007,1488363930,00,0.00,N,5,-140, 20250417,19560,19350,19600,19170,85251,1655822185,00,0.00,N,2,460, 20250416,19100,19150,19940,18920,134253,2610923545,00,0.00,N,5,-80, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 064317997594..586dfcd560da 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 +20250421,1990,1970,1990,1953,39982,79132405,00,0.00,N,2,7, 20250418,1983,2000,2000,1971,19710,39049249,00,0.00,N,5,-6, 20250417,1989,2020,2020,1955,37564,74277261,00,0.00,N,5,-21, 20250416,2010,2045,2045,1966,48541,96462559,00,0.00,N,5,-10, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index caf358ac3fa7..36a93ea94f33 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 +20250421,3320,3205,3395,3180,113982,375464375,00,0.00,N,2,120, 20250418,3200,3135,3340,3080,162057,519183785,00,0.00,N,2,65, 20250417,3135,3165,3190,3125,68057,214675016,00,0.00,N,5,-60, 20250416,3195,3035,3195,3030,67224,208051300,00,0.00,N,2,160, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index f2c2866ea35c..a27ccb94eac4 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 +20250421,626,550,718,535,867,522550,00,0.00,N,5,-3, 20250418,629,630,630,629,3,1888,00,0.00,N,5,-4, 20250417,633,690,690,542,97,60919,00,0.00,N,5,-4, 20250416,637,699,699,540,7850,4608792,00,0.00,N,2,2, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index f9770f5e2a33..b35694309a5a 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 +20250421,3170,3170,3195,3140,3817,12089705,00,0.00,N,5,-5, 20250418,3175,3165,3190,3130,2216,7034960,00,0.00,N,3,0, 20250417,3175,3090,3175,3070,10596,32838590,00,0.00,N,2,85, 20250416,3090,3135,3145,3050,5580,17171760,00,0.00,N,5,-45, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index fb1c5eb31201..d5eac78f5ae7 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 +20250421,3660,3660,3715,3635,6333,23214895,00,0.00,N,3,0, 20250418,3660,3680,3680,3590,7781,28209085,00,0.00,N,3,0, 20250417,3660,3630,3700,3605,15178,55307470,00,0.00,N,3,0, 20250416,3660,3660,3740,3610,18622,68447503,00,0.00,N,5,-5, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 48b8617e8404..730075cfca38 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,190,190,190,190,0,0,00,0.00,Y,3,0, 20250418,190,190,190,190,0,0,00,0.00,Y,3,0, 20250417,190,190,190,190,0,0,00,0.00,Y,3,0, -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, +20250416,190,190,190,190,0,0,00,0.00,N,3,0, +20250415,190,190,190,190,0,0,00,0.00,N,3,0, +20250414,190,190,190,190,0,0,00,0.00,N,3,0, 20250411,190,190,190,190,0,0,00,0.00,N,3,0, 20250410,190,190,190,190,0,0,00,0.00,N,3,0, 20250409,190,190,190,190,0,0,00,0.00,N,3,0, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 904ad9404bfd..a2bf4945d057 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 +20250421,2360,2315,2545,2275,1126543,2723166388,00,0.00,N,2,15, 20250418,2345,2260,2400,2140,1396283,3227617322,00,0.00,N,2,40, 20250417,2305,2420,2465,2180,1692338,3896976488,00,0.00,N,5,-115, 20250416,2420,2700,2730,2385,2083510,5261008525,00,0.00,N,5,-210, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index bd81241ae3d9..6bbded0463b2 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 +20250421,12230,11990,12390,11820,8552,103845450,00,0.00,N,2,350, 20250418,11880,11800,11970,11720,2496,29596905,00,0.00,N,5,-10, 20250417,11890,11750,11990,11750,3179,37697690,00,0.00,N,2,70, 20250416,11820,11660,11980,11660,4479,53033350,00,0.00,N,2,120, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index e7160fb26e17..214968d78794 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 +20250421,6020,5980,6090,5900,13480,80384040,00,0.00,N,2,40, 20250418,5980,5910,5990,5820,29127,171373620,00,0.00,N,2,60, 20250417,5920,5820,5920,5720,25771,150317175,00,0.00,N,2,100, 20250416,5820,5950,5950,5750,23474,136916960,00,0.00,N,5,-140, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index 57afd9b38aec..b203e5f90e86 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 +20250421,10920,11360,11390,10920,690099,7668256985,00,0.00,N,5,-270, 20250418,11190,11100,11270,10810,785211,8670704370,00,0.00,N,5,-20, 20250417,11210,10680,11390,10670,1760250,19564570950,00,0.00,N,2,620, 20250416,10590,10990,11080,10540,802815,8689334675,00,0.00,N,5,-440, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index dedf9077b118..0bad4f6bc47f 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 +20250421,4365,4575,4575,4360,17346,76294899,00,0.00,N,5,-130, 20250418,4495,4540,4550,4355,8351,37088935,00,0.00,N,5,-30, 20250417,4525,4450,4540,4400,9698,43118175,00,0.00,N,2,90, 20250416,4435,4490,4550,4400,15552,69415923,00,0.00,N,5,-55, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 48b29bc28d8a..dffc74775c2c 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 +20250421,22300,22300,22950,22200,131746,2959934175,00,0.00,N,5,-200, 20250418,22500,22300,22500,22000,97572,2172938400,00,0.00,N,3,0, 20250417,22500,22100,22600,22000,103318,2314336025,00,0.00,N,2,400, 20250416,22100,22300,22450,22000,135059,2994567550,00,0.00,N,5,-500, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 98718b9724a0..9a4f89ae10aa 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 +20250421,8960,8860,9500,8830,5702756,52410495015,00,0.00,N,2,110, 20250418,8850,9060,9800,8610,8770995,81290591845,00,0.00,N,5,-450, 20250417,9300,8600,10160,8570,29763314,281308504330,00,0.00,N,2,300, 20250416,9000,8680,9680,8070,26630407,238357934910,00,0.00,N,2,610, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index be71c5660f58..26427b026e6a 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 +20250421,44800,45100,45100,44575,71446,3198597900,00,0.00,N,3,0, 20250418,44800,45150,45500,44500,108557,4876174200,00,0.00,N,5,-150, 20250417,44950,44500,45100,43900,171453,7665627150,00,0.00,N,2,650, 20250416,44300,44500,45600,44100,241631,10817508160,00,0.00,N,2,200, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 37a259035f8b..02856d59f23f 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 +20250421,7410,7490,7490,7360,67817,502007860,00,0.00,N,5,-20, 20250418,7430,7450,7510,7300,225037,1661755740,00,0.00,N,5,-20, 20250417,7450,7580,7650,7390,384337,2870845115,00,0.00,N,5,-140, 20250416,7590,7800,7870,7590,157542,1211770640,00,0.00,N,5,-290, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 57606abe3d21..0244514ccc40 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 +20250421,3020,3020,3055,3000,30953,93533565,00,0.00,N,5,-25, 20250418,3045,3030,3045,2985,33608,101225230,00,0.00,N,2,15, 20250417,3030,2960,3030,2960,41589,124818223,00,0.00,N,2,55, 20250416,2975,3010,3010,2950,54652,162473200,00,0.00,N,5,-35, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 6aeae8470592..7f7bbb802fef 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 +20250421,47700,48250,48900,47250,50019,2397972500,00,0.00,N,5,-1000, 20250418,48700,50000,50400,46150,71428,3499552350,00,0.00,N,5,-700, 20250417,49400,48450,50600,47500,131222,6479481675,00,0.00,N,2,1950, 20250416,47450,45650,48850,45500,113477,5421766925,00,0.00,N,2,1300, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index e5c25dfedf82..8f45a29dfe50 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 +20250421,11840,11710,11840,11300,15119,176878440,00,0.00,N,2,130, 20250418,11710,12060,12290,11380,101964,1206139400,00,0.00,N,5,-480, 20250417,12190,12010,12240,11900,33282,403581305,00,0.00,N,5,-30, 20250416,12220,11830,12240,11600,38066,454482410,00,0.00,N,2,370, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 90495c19064e..4dadb6f6c392 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 +20250421,5330,5320,5410,5220,44117,235114085,00,0.00,N,2,60, 20250418,5270,5300,5300,5180,30644,160456350,00,0.00,N,5,-10, 20250417,5280,5260,5340,5210,36825,193880785,00,0.00,N,2,40, 20250416,5240,5380,5410,5210,71609,380963510,00,0.00,N,5,-150, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 95f45dfbff44..8b8e7647f414 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,302,302,302,302,0,0,00,0.00,Y,3,0, +20250421,302,302,302,302,0,0,00,0.00,Y,3,0, +20250418,302,302,302,302,0,0,00,0.00,Y,0,0, 20250417,302,302,302,302,0,0,00,0.00,Y,0,0, -20250416,302,302,302,302,0,0,00,0.00,Y,0,0, -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, +20250416,302,302,302,302,0,0,00,0.00,N,0,0, +20250415,302,302,302,302,0,0,00,0.00,N,0,0, +20250414,302,302,302,302,0,0,00,0.00,N,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, 20250409,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 2c86dd486ddb..139b7db04ccc 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 +20250421,8720,8980,9000,8650,129339,1138493200,00,0.00,N,5,-240, 20250418,8960,9290,9370,8830,290784,2631916080,00,0.00,N,5,-90, 20250417,9050,9110,9420,8930,503434,4631656200,00,0.00,N,2,130, 20250416,8920,9140,9370,8840,217011,1981081645,00,0.00,N,5,-250, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index fedf9a6878d6..4d5c4967af98 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 +20250421,1512,1513,1528,1509,159860,242585062,00,0.00,N,5,-13, 20250418,1525,1518,1536,1508,270976,412553927,00,0.00,N,5,-5, 20250417,1530,1499,1534,1497,219928,334440903,00,0.00,N,2,26, 20250416,1504,1510,1528,1493,323300,488698621,00,0.00,N,5,-16, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 408628ae5016..fce40bbd524e 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 +20250421,24950,25100,25150,24750,18340,457448750,00,0.00,N,2,50, 20250418,24900,24500,25100,24500,11229,278277475,00,0.00,N,2,400, 20250417,24500,24300,24850,24300,23465,576686975,00,0.00,N,2,100, 20250416,24400,24600,24850,24400,40851,1004723950,00,0.00,N,5,-200, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 8015fa6632fe..a7f8bd3bbc4a 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 +20250421,4280,4390,4405,4275,36216,156164825,00,0.00,N,5,-55, 20250418,4335,4400,4400,4240,44152,189923760,00,0.00,N,5,-5, 20250417,4340,4205,4370,4195,75528,323050495,00,0.00,N,2,135, 20250416,4205,4375,4375,4205,59308,253504336,00,0.00,N,5,-165, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index ea2101fd3932..298a61c3841a 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 +20250421,9200,9640,9640,9200,156,1489080,00,0.00,N,5,-450, 20250418,9650,9650,9650,9650,6,57900,00,0.00,N,3,0, 20250417,9650,9650,9650,9650,39,376350,00,0.00,N,5,-20, 20250416,9670,10000,10000,9670,102,987950,00,0.00,N,5,-130, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 6977a1a8e09e..bd4d9e061e66 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250421,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250418,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250417,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250416,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -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, +20250416,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250415,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250414,1651,1651,1651,1651,0,0,00,0.00,N,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, 20250409,1651,1651,1651,1651,0,0,00,0.00,N,0,0, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 1a8c3142fdeb..cb58b35fb691 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 +20250421,2375,2395,2395,2210,15,35480,00,0.00,N,5,-20, 20250418,2395,2395,2395,2210,5,11605,00,0.00,N,2,25, 20250417,2370,2395,2395,2215,3,6980,00,0.00,N,2,30, 20250416,2340,2400,2400,2200,198,440220,00,0.00,N,5,-55, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index e62c786c3bbf..472e9b9db152 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 +20250421,4355,4360,4435,4340,35511,155279650,00,0.00,N,5,-5, 20250418,4360,4350,4380,4290,12105,52602137,00,0.00,N,2,15, 20250417,4345,4455,4470,4330,45686,200431575,00,0.00,N,5,-110, 20250416,4455,4390,4505,4385,99229,441843565,00,0.00,N,2,65, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 740aece849e9..5a48e634f940 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 +20250421,1010,1100,1100,935,51,47925,00,0.00,N,5,-89, 20250418,1099,1100,1200,1000,22,23299,00,0.00,N,5,-1, 20250417,1100,1100,1100,1100,1,1100,00,0.00,N,3,0, 20250416,1100,1100,1100,1100,1,1100,00,0.00,N,3,0, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 129b0213a879..6f07464e0c25 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,415,415,415,415,0,0,00,0.00,Y,3,0, +20250421,415,415,415,415,0,0,00,0.00,Y,3,0, +20250418,415,415,415,415,0,0,00,0.00,Y,0,0, 20250417,415,415,415,415,0,0,00,0.00,Y,0,0, -20250416,415,415,415,415,0,0,00,0.00,Y,0,0, -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, +20250416,415,415,415,415,0,0,00,0.00,N,0,0, +20250415,415,415,415,415,0,0,00,0.00,N,0,0, +20250414,415,415,415,415,0,0,00,0.00,N,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, 20250409,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index d926d22779d7..3e7919182dd8 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 +20250421,1635,1650,1665,1607,58124,94809725,00,0.00,N,5,-10, 20250418,1645,1573,1669,1572,206199,338242257,00,0.00,N,2,72, 20250417,1573,1540,1598,1540,54507,85290804,00,0.00,N,2,2, 20250416,1571,1576,1632,1553,61274,97081546,00,0.00,N,5,-5, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index b3176a22b193..948227838bd1 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 +20250421,2410,2400,2595,2345,10108264,24839828787,00,0.00,N,2,10, 20250418,2400,2370,2865,2260,51269323,134051643151,00,0.00,N,2,5, 20250417,2395,1841,2435,1826,71520803,158094654578,00,0.00,N,2,509, 20250416,1886,1953,2140,1851,17011273,33794396125,00,0.00,N,5,-31, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 4f946cc2da64..62d2706d4593 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 +20250421,5120,5130,5260,4970,75902,381857854,00,0.00,N,5,-10, 20250418,5130,5040,5190,4840,118472,600334010,00,0.00,N,2,90, 20250417,5040,5070,5150,4900,148762,739523008,00,0.00,N,5,-70, 20250416,5110,5210,5320,4970,268668,1383558450,00,0.00,N,5,-50, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index a767738b19d6..0b774925cd56 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 +20250421,4695,4750,4780,4600,14539,67907635,00,0.00,N,5,-55, 20250418,4750,4715,4800,4455,8276,38626903,00,0.00,N,2,35, 20250417,4715,4710,4805,4670,5786,27235610,00,0.00,N,5,-40, 20250416,4755,4795,4795,4600,6883,32500245,00,0.00,N,5,-40, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 534e96e9cdc8..5ab7fe7f2163 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 +20250421,8010,8110,8110,7980,747,5972140,00,0.00,N,2,50, 20250418,7960,7960,8080,7870,5206,41398000,00,0.00,N,5,-90, 20250417,8050,8020,8140,7990,2480,19957880,00,0.00,N,2,30, 20250416,8020,8200,8200,7960,1459,11680710,00,0.00,N,5,-60, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 1ef4f8861190..0890cdcc6d73 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 +20250421,94900,95600,97700,94800,161467,15493705650,00,0.00,N,5,-1600, 20250418,96500,97300,97300,95100,184626,17760926200,00,0.00,N,5,-1000, 20250417,97500,97100,98900,96600,323489,31545791100,00,0.00,N,2,100, 20250416,97400,100200,101700,96800,242341,23914672300,00,0.00,N,5,-2600, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index f49fa81385f3..0732d68c199d 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 +20250421,6130,6730,6980,5750,546334,3460514860,00,0.00,N,5,-260, 20250418,6390,4930,6390,4920,664110,4016382990,00,0.00,N,1,1470, 20250417,4920,4865,4920,4740,11636,56341100,00,0.00,N,2,55, 20250416,4865,4775,4870,4740,8230,39550920,00,0.00,N,2,25, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index e9759641f31a..70d84d0510e0 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 +20250421,16790,17090,17650,16700,119644,2052079320,00,0.00,N,5,-220, 20250418,17010,17360,17700,16970,135772,2339655295,00,0.00,N,2,90, 20250417,16920,15660,16950,15550,141181,2321363465,00,0.00,N,2,1260, 20250416,15660,15840,15940,15500,61420,965663035,00,0.00,N,5,-150, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 79af4dfc5828..2327d23f0d49 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 +20250421,26900,27050,27200,26750,11916,320677500,00,0.00,N,3,0, 20250418,26900,26950,27150,26500,21584,578903200,00,0.00,N,5,-300, 20250417,27200,27300,28100,26900,34736,949909300,00,0.00,N,3,0, 20250416,27200,26900,27450,26850,23385,635774575,00,0.00,N,2,400, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 2874350e4120..96c05d733069 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 +20250421,11340,11330,11460,11260,25559,290354235,00,0.00,N,2,10, 20250418,11330,11320,11470,11140,46079,521301865,00,0.00,N,2,120, 20250417,11210,11310,11310,11160,12046,135051010,00,0.00,N,2,70, 20250416,11140,11380,11380,11140,23752,266617635,00,0.00,N,5,-130, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 5119fef0684d..3f5499ab76d5 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 +20250421,10820,11070,11080,10710,57387,623499760,00,0.00,N,5,-240, 20250418,11060,10890,11140,10600,125595,1365743430,00,0.00,N,2,170, 20250417,10890,10690,11020,10550,112714,1218298660,00,0.00,N,2,190, 20250416,10700,10440,10830,10320,92328,978379415,00,0.00,N,2,250, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 741a572b72e5..9dc93aa9049d 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 +20250421,5880,5930,5930,5880,109,643420,00,0.00,N,5,-80, 20250418,5960,5990,5990,5600,127,717600,00,0.00,N,2,40, 20250417,5920,5950,5950,5880,323,1909130,00,0.00,N,5,-70, 20250416,5990,6120,6120,5410,909,5113320,00,0.00,N,5,-170, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index a3f28861bc52..8293542cc910 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 +20250421,2425,2425,2480,2400,76063,184037764,00,0.00,N,3,0, 20250418,2425,2400,2435,2390,72035,173860174,00,0.00,N,2,5, 20250417,2420,2350,2430,2350,100657,241880881,00,0.00,N,2,50, 20250416,2370,2385,2450,2355,162397,389412829,00,0.00,N,5,-50, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index ef548fadea6b..2975e123398b 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 +20250421,459,490,490,459,150020,70152068,00,0.00,N,5,-31, 20250418,490,477,490,462,102601,49206387,00,0.00,N,2,13, 20250417,477,467,480,460,69878,32724266,00,0.00,N,2,6, 20250416,471,468,474,462,43390,20231410,00,0.00,N,5,-3, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 326a0e6f2dbc..f6e5ee16e24a 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 +20250421,13740,13660,13840,13640,8154,111855000,00,0.00,N,5,-20, 20250418,13760,13550,13790,13400,13849,188783770,00,0.00,N,2,210, 20250417,13550,13160,13660,13160,16078,216576490,00,0.00,N,2,220, 20250416,13330,13370,13390,13230,13902,184618620,00,0.00,N,3,0, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index c510d22c48a1..7a11853230b9 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 +20250421,43350,43600,43950,43050,73002,3160587675,00,0.00,N,5,-650, 20250418,44000,43900,44350,43100,129928,5682940825,00,0.00,N,2,400, 20250417,43600,41250,43900,41250,310423,13459461275,00,0.00,N,2,2250, 20250416,41350,41500,41750,41300,61767,2564416650,00,0.00,N,5,-350, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index ea933d1c8e5b..5bc95d5971d9 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 +20250421,6000,6000,6120,5800,237,1422670,00,0.00,N,3,0, 20250418,6000,5800,6080,5200,1658,9039650,00,0.00,N,5,-60, 20250417,6060,6200,6200,5420,313,1835220,00,0.00,N,5,-100, 20250416,6160,6200,6200,6050,764,4735260,00,0.00,N,5,-20, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 58191f886e75..ea89f93f834b 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 +20250421,9050,8780,9120,8700,35340,317456880,00,0.00,N,2,270, 20250418,8780,8830,8830,8590,10260,89084470,00,0.00,N,2,90, 20250417,8690,8520,8840,8520,19457,169361740,00,0.00,N,2,50, 20250416,8640,8710,8950,8640,24893,217459435,00,0.00,N,5,-160, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 27e3141e6e0e..2c6aac5d19f6 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 +20250421,4320,4270,4380,4260,22329,96399700,00,0.00,N,2,40, 20250418,4280,4280,4285,4180,8295,35137294,00,0.00,N,3,0, 20250417,4280,4195,4290,4160,39032,165774295,00,0.00,N,2,75, 20250416,4205,4310,4410,3940,34553,145500822,00,0.00,N,5,-105, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index f1002fe33bb8..34eab568231e 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 +20250421,55300,56900,56900,54200,36491,2001624150,00,0.00,N,5,-300, 20250418,55600,57700,57700,54500,37779,2102850000,00,0.00,N,5,-900, 20250417,56500,55700,57800,54700,76188,4310178200,00,0.00,N,2,1900, 20250416,54600,53300,56200,52700,58813,3237427350,00,0.00,N,2,1800, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 2820ce5cf81d..7892622c1039 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 +20250421,809,813,818,802,60858,49167344,00,0.00,N,5,-4, 20250418,813,818,820,806,85130,69076610,00,0.00,N,5,-5, 20250417,818,811,820,806,69346,56382003,00,0.00,N,2,4, 20250416,814,810,816,802,125716,101740065,00,0.00,N,2,5, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index cc71e0e5b6be..dceaf8839ab1 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 +20250421,4600,4500,4640,4480,58267,267058509,00,0.00,N,2,65, 20250418,4535,4520,4540,4430,31226,139626285,00,0.00,N,2,45, 20250417,4490,4390,4525,4380,64167,286520099,00,0.00,N,2,95, 20250416,4395,4530,4560,4395,64128,286319680,00,0.00,N,5,-185, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 834853a57851..4b7fe6eb14f1 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 +20250421,43500,44700,44700,43000,80895,3525683850,00,0.00,N,5,-1200, 20250418,44700,45250,46500,44300,154854,6990577525,00,0.00,N,2,150, 20250417,44550,44250,44800,43400,55563,2453684700,00,0.00,N,2,1000, 20250416,43550,45000,45350,43500,97923,4328360125,00,0.00,N,5,-1550, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index c231ebb3b34d..f13e2f2bd521 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 +20250421,9060,9060,9330,8990,142651,1301598575,00,0.00,N,5,-20, 20250418,9080,9100,9110,8970,112844,1018242650,00,0.00,N,5,-20, 20250417,9100,8850,9100,8850,134515,1214747715,00,0.00,N,2,140, 20250416,8960,9260,9300,8920,190024,1731239760,00,0.00,N,5,-450, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index af211f134570..c46b07241cf5 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 +20250421,1347,1625,1625,1231,2916,3751790,00,0.00,N,5,-82, 20250418,1429,1580,1580,1310,312,409709,00,0.00,N,2,29, 20250417,1400,1545,1545,1340,363,492842,00,0.00,N,2,50, 20250416,1350,1695,1695,1350,374,550395,00,0.00,N,5,-145, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 724d85a499f4..071171ade675 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 +20250421,5610,5590,5650,5570,69517,389460975,00,0.00,N,5,-10, 20250418,5620,5490,5620,5420,99046,548023590,00,0.00,N,2,130, 20250417,5490,5450,5550,5450,87909,483262885,00,0.00,N,5,-30, 20250416,5520,5560,5640,5490,116342,647312945,00,0.00,N,5,-90, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 40da315e36e5..fd351eb10ed9 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 +20250421,1609,1617,1688,1520,126714,205977520,00,0.00,N,5,-9, 20250418,1618,1596,1620,1571,78707,126126508,00,0.00,N,2,22, 20250417,1596,1580,1596,1573,22623,35900700,00,0.00,N,2,16, 20250416,1580,1613,1613,1572,54102,85875406,00,0.00,N,5,-33, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 38a3c68905ca..c9d187590575 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 +20250421,2595,2405,2785,2405,2965,7731370,00,0.00,N,2,10, 20250418,2585,2585,2585,2585,1,2585,00,0.00,N,2,115, 20250417,2470,2600,2980,2470,5342,15379395,00,0.00,N,5,-125, 20250416,2595,2495,2835,2405,3753,10451465,00,0.00,N,2,125, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index f759e1f4b6bb..c167c0cfe228 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 +20250421,11650,11700,11890,11580,27129,316923120,00,0.00,N,2,30, 20250418,11620,11710,11730,11470,35362,409017230,00,0.00,N,5,-190, 20250417,11810,11420,11850,11420,35736,417037530,00,0.00,N,2,140, 20250416,11670,12060,12140,11630,57005,676249480,00,0.00,N,5,-570, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index c3ec9fce7ff2..084ef53bd11b 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 +20250421,2195,2280,2285,2175,944211,2097858816,00,0.00,N,2,15, 20250418,2180,2170,2225,2110,1331008,2874124031,00,0.00,N,2,105, 20250417,2075,2065,2100,2055,489830,1016077568,00,0.00,N,5,-5, 20250416,2080,2140,2155,2075,812680,1719198973,00,0.00,N,5,-65, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 1bd7ae4d1b17..b3b2ceab64d4 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 +20250421,6900,7050,7050,6860,9773,67483515,00,0.00,N,5,-40, 20250418,6940,7050,7050,6890,42572,295216175,00,0.00,N,5,-40, 20250417,6980,6800,7070,6800,10918,75899360,00,0.00,N,2,30, 20250416,6950,7200,7220,6890,17286,120839510,00,0.00,N,5,-190, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 67d65c910c1f..cf7aaaa455f4 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 +20250421,5930,5910,5940,5910,1952,11561550,00,0.00,N,2,20, 20250418,5910,5900,5930,5880,3437,20307850,00,0.00,N,2,40, 20250417,5870,5830,5870,5830,6020,35227320,00,0.00,N,2,40, 20250416,5830,5800,5870,5750,3880,22614875,00,0.00,N,2,30, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 70571529af5a..db8cdf830202 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 +20250421,1189,1190,1199,1175,2023,2400774,00,0.00,N,3,0, 20250418,1189,1191,1191,1178,21618,25645411,00,0.00,N,2,1, 20250417,1188,1178,1188,1177,12322,14553297,00,0.00,N,2,10, 20250416,1178,1173,1178,1155,12469,14497328,00,0.00,N,2,4, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 9c92134d2b62..1e72a058f306 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 +20250421,4105,4115,4175,4075,196064,810379798,00,0.00,N,2,45, 20250418,4060,4115,4180,4040,202673,832761380,00,0.00,N,2,20, 20250417,4040,4015,4095,4015,60037,243538063,00,0.00,N,2,5, 20250416,4035,4060,4110,4000,179614,728698737,00,0.00,N,2,5, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 95a22e8d9f68..ccc38fbdee7d 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 +20250421,11580,11800,11850,11320,237699,2739205695,00,0.00,N,5,-220, 20250418,11800,11130,12600,10950,886170,10531549130,00,0.00,N,2,730, 20250417,11070,10660,11430,10460,291615,3263795365,00,0.00,N,2,620, 20250416,10450,10540,10790,10410,116953,1235075595,00,0.00,N,5,-320, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 5d00e6ac8a4b..9893ae05e2b1 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 +20250421,3000,3040,3090,2980,10110,30466855,00,0.00,N,5,-40, 20250418,3040,2950,3045,2920,25883,76993180,00,0.00,N,2,110, 20250417,2930,2940,2960,2910,4118,12096850,00,0.00,N,5,-10, 20250416,2940,2970,2970,2885,8259,24225733,00,0.00,N,5,-5, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index e71a5d931c13..2db5ebb0c744 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 +20250421,33100,33750,34050,32500,686889,22686054450,00,0.00,N,5,-750, 20250418,33850,34950,35100,33150,679772,22996979850,00,0.00,N,5,-450, 20250417,34300,33200,35150,32900,1456879,50053864850,00,0.00,N,2,1700, 20250416,32600,31750,33550,31750,1172364,38771697275,00,0.00,N,2,600, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 4f9338816855..b020c6cc37af 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 +20250421,5910,6070,6070,5620,476,2733550,00,0.00,N,5,-180, 20250418,6090,6190,6190,5700,1032,6045690,00,0.00,N,5,-10, 20250417,6100,6190,6190,5900,25,150350,00,0.00,N,2,100, 20250416,6000,6200,6200,5800,3011,18081080,00,0.00,N,5,-190, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 99d226f32885..4df244b746a4 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 +20250421,339,337,339,337,840,283290,00,0.00,N,2,1, 20250418,338,338,338,338,10,3380,00,0.00,N,3,0, 20250417,338,339,339,338,12,4057,00,0.00,N,2,39, 20250416,299,299,299,299,1,299,00,0.00,N,3,0, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 391f90699dec..37a1b0204a63 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,600,600,600,600,0,0,00,0.00,Y,3,0, 20250418,600,600,600,600,0,0,00,0.00,Y,3,0, 20250417,600,600,600,600,0,0,00,0.00,Y,3,0, -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, +20250416,600,600,600,600,0,0,00,0.00,N,3,0, +20250415,600,600,600,600,0,0,00,0.00,N,3,0, +20250414,600,600,600,600,0,0,00,0.00,N,3,0, 20250411,600,600,600,600,0,0,00,0.00,N,3,0, 20250410,600,600,600,600,0,0,00,0.00,N,3,0, 20250409,600,600,600,600,0,0,00,0.00,N,3,0, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 98801af0126f..f1cb5fc7f111 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 +20250421,1870,1999,2010,1790,224649,416419350,00,0.00,N,5,-108, 20250418,1978,2105,2220,1924,201826,401860686,00,0.00,N,5,-137, 20250417,2115,2095,2180,2065,64987,138766398,00,0.00,N,2,5, 20250416,2110,2205,2300,2030,178315,374512637,00,0.00,N,5,-95, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index c8372ebeff2b..48ae38f19c3f 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 +20250421,1536,1475,1536,1430,689563,1020678059,00,0.00,N,5,-6, 20250418,1542,1450,1590,1374,835419,1227946803,00,0.00,N,2,104, 20250417,1438,1400,1499,1310,826815,1156622590,00,0.00,N,2,12, 20250416,1426,1526,1561,1403,482647,713173213,00,0.00,N,5,-135, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 4398c2deba72..328631fe5bdb 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,412,412,412,412,0,0,00,0.00,Y,3,0, +20250421,412,412,412,412,0,0,00,0.00,Y,3,0, +20250418,412,412,412,412,0,0,00,0.00,Y,0,0, 20250417,412,412,412,412,0,0,00,0.00,Y,0,0, -20250416,412,412,412,412,0,0,00,0.00,Y,0,0, -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, +20250416,412,412,412,412,0,0,00,0.00,N,0,0, +20250415,412,412,412,412,0,0,00,0.00,N,0,0, +20250414,412,412,412,412,0,0,00,0.00,N,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, 20250409,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 355da7458aec..0fbe65f832a7 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 +20250421,7680,7730,8050,7450,97511,752059400,00,0.00,N,5,-10, 20250418,7690,7660,7720,7510,16619,126179055,00,0.00,N,2,30, 20250417,7660,7590,7720,7530,10998,83932340,00,0.00,N,2,20, 20250416,7640,7730,7820,7490,22154,169390630,00,0.00,N,5,-150, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index e4105732131c..23a07fd9a3a4 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 +20250421,384500,386000,391000,381500,86228,33306329250,00,0.00,N,5,-1500, 20250418,386000,383000,388000,379500,71267,27483578750,00,0.00,N,2,2000, 20250417,384000,379000,389000,378500,161222,61817800500,00,0.00,N,2,7000, 20250416,377000,368500,381000,365000,117799,44379890500,00,0.00,N,2,8000, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index ea6caae27a24..74a67f930e58 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 +20250421,4495,4495,4570,4430,71492,320374960,00,0.00,N,5,-5, 20250418,4500,4535,4535,4425,131517,588274379,00,0.00,N,5,-25, 20250417,4525,4440,4560,4365,136919,615574805,00,0.00,N,2,75, 20250416,4450,4665,4695,4435,209905,955008739,00,0.00,N,5,-220, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index af9d79439b4a..ac86a081114b 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 +20250421,14120,14160,14160,13860,6021,83857530,00,0.00,N,5,-40, 20250418,14160,14160,14180,13870,6879,96376210,00,0.00,N,2,20, 20250417,14140,14130,14200,13800,7858,109395820,00,0.00,N,2,10, 20250416,14130,14150,14220,13800,3138,44390820,00,0.00,N,5,-40, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 0f25121debda..45e3ac7ae993 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 +20250421,4275,4380,4395,4250,19217,82848770,00,0.00,N,5,-80, 20250418,4355,4335,4385,4280,26623,115771255,00,0.00,N,2,20, 20250417,4335,4255,4360,4200,41428,178189453,00,0.00,N,2,80, 20250416,4255,4250,4325,4150,36890,157030980,00,0.00,N,2,25, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 95cacc507068..b5a453c9c1b8 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 +20250421,85600,86000,88800,84100,38559,3308864300,00,0.00,N,5,-400, 20250418,86000,81600,87000,80600,51421,4317237900,00,0.00,N,2,4400, 20250417,81600,82700,84200,80300,37989,3097106600,00,0.00,N,5,-1000, 20250416,82600,83600,87100,82000,87110,7351475150,00,0.00,N,5,-900, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 26dca35eb3b0..550739733131 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 +20250421,6720,6810,6840,6640,51304,344842115,00,0.00,N,5,-90, 20250418,6810,6620,6820,6540,104940,706107130,00,0.00,N,2,210, 20250417,6600,6420,6660,6380,65589,428843880,00,0.00,N,2,180, 20250416,6420,6460,6570,6400,81494,528990640,00,0.00,N,5,-40, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 1a2e81385160..2be44f50c70e 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 +20250421,2890,2900,2940,2860,20378,58951555,00,0.00,N,5,-10, 20250418,2900,2925,2925,2825,40554,115797402,00,0.00,N,3,0, 20250417,2900,2850,3000,2830,90389,264068968,00,0.00,N,2,90, 20250416,2810,2705,3095,2675,374561,1096667253,00,0.00,N,2,70, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 837628cb1bde..dfd55d55660c 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 +20250421,4945,4950,4990,4895,11201,55184450,00,0.00,N,3,0, 20250418,4945,4980,4980,4830,10699,52324255,00,0.00,N,2,40, 20250417,4905,4885,4940,4830,13002,63531625,00,0.00,N,2,20, 20250416,4885,4950,4960,4850,12686,62057025,00,0.00,N,5,-60, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 1f0ef1e84de5..b66133594f38 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 +20250421,2435,2360,2440,2355,24481,58929671,00,0.00,N,2,60, 20250418,2375,2420,2425,2355,32906,78334235,00,0.00,N,5,-45, 20250417,2420,2440,2455,2405,49359,119868586,00,0.00,N,5,-15, 20250416,2435,2380,2450,2375,81141,195009020,00,0.00,N,2,60, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index fe0f8b74c991..123f4c2a22d6 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 +20250421,3020,3040,3065,2945,105752,317401351,00,0.00,N,5,-20, 20250418,3040,3045,3045,2985,28520,85614503,00,0.00,N,5,-5, 20250417,3045,2990,3045,2970,41636,125558924,00,0.00,N,2,55, 20250416,2990,3010,3010,2965,26692,79542720,00,0.00,N,5,-20, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index e5b366edead1..8b622b950139 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 +20250421,1499,1535,1542,1490,76479,115630148,00,0.00,N,5,-36, 20250418,1535,1518,1547,1517,42238,64537881,00,0.00,N,2,6, 20250417,1529,1465,1539,1465,58076,88292559,00,0.00,N,2,39, 20250416,1490,1510,1524,1487,27286,40914586,00,0.00,N,5,-20, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index fe0d91a7bbb8..8e8802c3efbc 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 +20250421,4390,4400,4410,4340,12827,56127290,00,0.00,N,2,10, 20250418,4380,4350,4420,4235,11988,51653865,00,0.00,N,2,60, 20250417,4320,4250,4345,4225,6262,26923725,00,0.00,N,2,65, 20250416,4255,4355,4365,4225,16406,70040322,00,0.00,N,5,-100, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 76a973ef509f..1374b2a20d39 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 +20250421,5360,5390,5470,5330,26595,142819510,00,0.00,N,5,-60, 20250418,5420,5450,5460,5310,34372,184496100,00,0.00,N,5,-30, 20250417,5450,5580,5600,5370,98477,541712200,00,0.00,N,3,0, 20250416,5450,5310,6260,5270,2082027,12266123410,00,0.00,N,2,140, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 80058d5573f5..1da579ecea33 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 +20250421,3310,3310,3450,3230,1341463,4448711147,00,0.00,N,5,-210, 20250418,3520,3095,3940,2850,8679428,30274562104,00,0.00,N,2,440, 20250417,3080,3200,3705,2985,6926503,23303501194,00,0.00,N,2,230, 20250416,2850,2380,2850,2360,532880,1475942271,00,0.00,N,1,655, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 5e2140286ec3..8823762f3748 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 +20250421,17800,18280,18440,17800,52481,946694765,00,0.00,N,5,-460, 20250418,18260,19760,19800,18040,280216,5324897310,00,0.00,N,5,-250, 20250417,18510,17990,19100,17750,247356,4551351680,00,0.00,N,2,1330, 20250416,17180,17870,18140,17180,48574,856100475,00,0.00,N,5,-770, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 5d7d3e9708a6..d60955524b7f 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 +20250421,33800,33500,34400,33500,80882,2742789275,00,0.00,N,2,50, 20250418,33750,33300,33800,33050,89003,2979481500,00,0.00,N,2,150, 20250417,33600,31900,33650,31900,147910,4906316675,00,0.00,N,2,1650, 20250416,31950,32000,32500,31950,69726,2244911400,00,0.00,N,5,-350, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 56bd122b7b1f..393a25602afe 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 +20250421,2090,2055,2090,2025,8681,17834420,00,0.00,N,2,50, 20250418,2040,2055,2055,2010,17069,34596885,00,0.00,N,3,0, 20250417,2040,2100,2100,2035,21600,44506080,00,0.00,N,5,-45, 20250416,2085,2075,2170,2050,46212,98102230,00,0.00,N,2,20, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index e14c70bd2e76..38da2993438f 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 +20250421,4850,4815,4895,4765,92315,447125630,00,0.00,N,2,85, 20250418,4765,4750,4765,4690,50868,240402414,00,0.00,N,5,-25, 20250417,4790,4685,4850,4675,39197,186468209,00,0.00,N,2,65, 20250416,4725,4820,4905,4725,91121,437798826,00,0.00,N,5,-90, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 6afd242b7cf9..4eaaf16bc7a8 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 +20250421,3005,3050,3120,2955,124292,373115385,00,0.00,N,2,55, 20250418,2950,2930,2950,2890,95644,281457857,00,0.00,N,2,20, 20250417,2930,2870,2930,2870,46870,136215075,00,0.00,N,2,45, 20250416,2885,2870,2900,2850,46311,132935930,00,0.00,N,2,15, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index b051ac30f029..0d21fd059855 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 +20250421,16140,15860,16420,15250,190637,3067958180,00,0.00,N,2,890, 20250418,15250,13880,15540,13640,198728,2970362815,00,0.00,N,2,1450, 20250417,13800,14120,14310,13600,53620,748698625,00,0.00,N,5,-310, 20250416,14110,14670,14840,14040,64248,917989330,00,0.00,N,5,-740, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 2d1efd447ba4..a7ce985314d1 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 +20250421,964,957,967,951,19568,18785907,00,0.00,N,2,8, 20250418,956,961,969,954,87068,83492212,00,0.00,N,5,-5, 20250417,961,969,969,951,35300,33794320,00,0.00,N,5,-8, 20250416,969,982,983,925,110112,105127937,00,0.00,N,5,-14, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 3a83106fe8f7..fdaab8ee322d 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 +20250421,7240,7300,7310,7210,17080,124086230,00,0.00,N,5,-30, 20250418,7270,7340,7340,7230,36265,263264985,00,0.00,N,5,-50, 20250417,7320,7310,7340,7270,21585,157756820,00,0.00,N,5,-10, 20250416,7330,7330,7340,7250,22079,161016605,00,0.00,N,3,0, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 08851895ee7f..d0f6d82b90d1 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 +20250421,13280,13120,13370,12950,32675,431479790,00,0.00,N,2,160, 20250418,13120,13270,13270,12920,42439,552823270,00,0.00,N,5,-180, 20250417,13300,13060,13400,13010,34222,454068050,00,0.00,N,2,160, 20250416,13140,13380,13460,13090,66837,885926680,00,0.00,N,5,-380, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 08d1933b6dcf..44e60d285c0b 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 +20250421,4485,4515,4535,4450,86214,386226125,00,0.00,N,5,-10, 20250418,4495,4505,4535,4430,98827,443280185,00,0.00,N,5,-35, 20250417,4530,4420,4530,4420,85703,385793040,00,0.00,N,2,80, 20250416,4450,4630,4630,4405,163249,736443832,00,0.00,N,5,-145, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index f495bd205a4b..7ffa67da10e5 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 +20250421,8680,8280,8930,8230,688993,6056416550,00,0.00,N,2,400, 20250418,8280,8260,8280,8170,17307,142292670,00,0.00,N,2,60, 20250417,8220,8220,8290,8150,12932,106277175,00,0.00,N,3,0, 20250416,8220,8170,8310,8130,32395,266164400,00,0.00,N,2,10, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 27c12a1c87b3..3662575d013c 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 +20250421,16730,16660,16880,16550,21485,359893370,00,0.00,N,2,70, 20250418,16660,16610,16660,16390,19270,317917610,00,0.00,N,2,50, 20250417,16610,16370,16790,16230,78600,1290463190,00,0.00,N,2,230, 20250416,16380,16650,16850,16300,30775,508399340,00,0.00,N,5,-400, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 0560d0aabe36..b80fc04ada04 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 +20250421,7770,7770,7770,7680,5088,39317230,00,0.00,N,2,10, 20250418,7760,7690,7780,7690,5999,46478970,00,0.00,N,2,20, 20250417,7740,7550,7770,7550,8505,65492360,00,0.00,N,2,120, 20250416,7620,7770,7790,7570,9155,70004210,00,0.00,N,5,-140, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index f9007080e383..1f2c30da4a04 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 +20250421,5100,5100,5160,5020,30523,154513080,00,0.00,N,3,0, 20250418,5100,5140,5200,5000,48963,247593595,00,0.00,N,5,-40, 20250417,5140,4975,5300,4975,143894,738090440,00,0.00,N,2,165, 20250416,4975,5090,5350,4945,97850,496553380,00,0.00,N,5,-125, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 097bafb36478..8114c88c1a47 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 +20250421,549,550,550,470,944,444239,00,0.00,N,3,0, 20250418,549,600,600,549,2,1149,00,0.00,N,5,-50, 20250417,599,600,600,470,2023,951298,00,0.00,N,2,49, 20250416,550,600,600,550,2,1150,00,0.00,N,3,0, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 612ea7cf23d2..0d0d61d36e0b 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,398,398,398,398,0,0,00,0.00,Y,3,0, 20250418,398,398,398,398,0,0,00,0.00,Y,3,0, 20250417,398,398,398,398,0,0,00,0.00,Y,3,0, -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, +20250416,398,398,398,398,0,0,00,0.00,N,3,0, +20250415,398,398,398,398,0,0,00,0.00,N,3,0, +20250414,398,398,398,398,0,0,00,0.00,N,3,0, 20250411,398,398,398,398,0,0,00,0.00,N,3,0, 20250410,398,398,398,398,0,0,00,0.00,N,3,0, 20250409,398,398,398,398,0,0,00,0.00,N,3,0, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index abe6cdc2f5ff..fa78b95494c7 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 +20250421,320,333,335,286,2506,767905,00,0.00,N,5,-8, 20250418,328,312,379,309,1407,458115,00,0.00,N,5,-35, 20250417,363,390,425,362,3476,1267301,00,0.00,N,5,-62, 20250416,425,450,450,335,250,105562,00,0.00,N,2,31, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 89be9b5dc732..369c06f53088 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 +20250421,470,500,502,442,6556,3196142,00,0.00,N,5,-50, 20250418,520,510,585,510,1130,577694,00,0.00,N,5,-79, 20250417,599,529,599,527,1033,545009,00,0.00,N,5,-21, 20250416,620,553,700,553,1121,623464,00,0.00,N,5,-30, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 7a5db54e2b08..1563bcf411b3 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 +20250421,623,600,770,600,278,186770,00,0.00,N,5,-48, 20250418,671,800,898,671,128,87851,00,0.00,N,5,-110, 20250417,781,782,782,680,3104,2423558,00,0.00,N,2,101, 20250416,680,920,920,680,255,199945,00,0.00,N,4,-120, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index b9814e2ca771..d28191202854 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 +20250421,71000,71500,71500,70400,66105,4679685200,00,0.00,N,5,-600, 20250418,71600,71300,72000,70900,58122,4144020550,00,0.00,N,2,500, 20250417,71100,71100,71300,70500,92529,6566932550,00,0.00,N,2,100, 20250416,71000,71600,71900,70700,52438,3731035750,00,0.00,N,5,-300, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 559065f7fb67..30dbbf9eabc6 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 +20250421,333500,329000,336500,319000,233077,76620997500,00,0.00,N,2,3000, 20250418,330500,331000,334500,323500,201419,66256849750,00,0.00,N,2,5500, 20250417,325000,309000,325000,300000,282717,90427784250,00,0.00,N,2,14000, 20250416,311000,317500,324000,309500,239020,75548939000,00,0.00,N,5,-10000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 98144049a454..d81ddfd0424f 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 +20250421,64100,65200,65700,63800,49482,3191588750,00,0.00,N,5,-300, 20250418,64400,65100,65300,63700,66634,4298573800,00,0.00,N,2,500, 20250417,63900,61300,63900,61300,84053,5308078050,00,0.00,N,2,2500, 20250416,61400,62800,63100,61300,63892,3983737600,00,0.00,N,5,-1400, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index d4556b822051..46d492c2da00 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 +20250421,17370,17230,17440,17220,4830,83869640,00,0.00,N,2,140, 20250418,17230,17100,17280,17100,6434,110498765,00,0.00,N,2,10, 20250417,17220,17130,17320,17130,4696,80809140,00,0.00,N,5,-70, 20250416,17290,17300,17340,17230,1273,21963210,00,0.00,N,2,40, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index eb831027bcb5..49c8cc4be264 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 +20250421,3400,3610,3610,3395,2287847,7911512080,00,0.00,N,5,-230, 20250418,3630,3445,3700,3260,3859896,13508427204,00,0.00,N,2,165, 20250417,3465,3480,3500,3350,1621898,5552505092,00,0.00,N,5,-65, 20250416,3530,3500,3650,3400,2671246,9458333436,00,0.00,N,2,100, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index bd57d40adfe9..8d82fd743a15 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 +20250421,4535,4550,4550,4480,9216,41574835,00,0.00,N,2,15, 20250418,4520,4450,4520,4420,6360,28441754,00,0.00,N,2,70, 20250417,4450,4445,4500,4415,4664,20710915,00,0.00,N,2,5, 20250416,4445,4435,4495,4365,6742,29845251,00,0.00,N,2,10, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index ca10b58f9d12..2522a2517d66 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 +20250421,11310,11140,11350,11110,4132,46548500,00,0.00,N,2,180, 20250418,11130,11110,11260,11070,5063,56570460,00,0.00,N,2,30, 20250417,11100,10750,11110,10750,8589,94514050,00,0.00,N,2,320, 20250416,10780,10840,10880,10720,6472,69819650,00,0.00,N,3,0, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 77378edfdfe5..202060382faa 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 +20250421,36250,36000,36550,35850,4359,158294775,00,0.00,N,5,-50, 20250418,36300,35550,36450,35500,3005,107965025,00,0.00,N,2,400, 20250417,35900,36800,36800,35750,3561,128884975,00,0.00,N,2,100, 20250416,35800,35400,36300,35100,7427,266215575,00,0.00,N,5,-50, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 15417eb0a86e..25256fcfecbd 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 +20250421,148800,149600,149700,148800,163,24351600,00,0.00,N,2,400, 20250418,148400,149900,149900,148400,741,110731500,00,0.00,N,5,-1000, 20250417,149400,149600,149800,148600,702,105019600,00,0.00,N,5,-200, 20250416,149600,149700,149700,148200,1040,155323800,00,0.00,N,5,-100, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 047cbe3c429b..852e41d8c188 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,889,889,889,889,0,0,00,0.00,Y,3,0, +20250421,889,889,889,889,0,0,00,0.00,Y,3,0, +20250418,889,889,889,889,0,0,00,0.00,Y,0,0, 20250417,889,889,889,889,0,0,00,0.00,Y,0,0, -20250416,889,889,889,889,0,0,00,0.00,Y,0,0, -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, +20250416,889,889,889,889,0,0,00,0.00,N,0,0, +20250415,889,889,889,889,0,0,00,0.00,N,0,0, +20250414,889,889,889,889,0,0,00,0.00,N,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, 20250409,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 597051d90764..1ea38cb524a5 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 +20250421,24800,24800,24800,24500,263,6498100,00,0.00,N,2,600, 20250418,24200,24750,24950,24000,130,3149600,00,0.00,N,5,-250, 20250417,24450,23950,24550,23950,180,4369250,00,0.00,N,2,1450, 20250416,23000,23800,23900,22950,592,14085300,00,0.00,N,2,450, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index fe8654c66a26..bc537ac30b5e 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 +20250421,1179,1137,1235,1137,2379298,2850731303,00,0.00,N,2,43, 20250418,1136,1116,1142,1106,505222,567577926,00,0.00,N,2,25, 20250417,1111,1135,1135,1082,1234323,1362325404,00,0.00,N,5,-17, 20250416,1128,1146,1166,1120,821045,937125742,00,0.00,N,5,-34, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 9d52a254657b..2140e54a7e97 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 +20250421,13790,14000,14100,13750,18564,258176630,00,0.00,N,5,-110, 20250418,13900,13940,13940,13620,14030,193138310,00,0.00,N,5,-20, 20250417,13920,13740,13980,13730,27354,379556750,00,0.00,N,2,180, 20250416,13740,14490,14490,13720,34729,487974395,00,0.00,N,5,-640, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index e41938e9ebca..34b73fabd367 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 +20250421,5270,5240,5290,5240,12602,66252440,00,0.00,N,2,30, 20250418,5240,5290,5290,5110,10604,55530940,00,0.00,N,2,20, 20250417,5220,5190,5250,5170,8227,42662425,00,0.00,N,2,10, 20250416,5210,5220,5270,5190,4488,23470470,00,0.00,N,5,-20, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index b00cf02b9906..c7d90b89ff16 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 +20250421,119600,121500,121500,118400,65791,7848280650,00,0.00,N,5,-1200, 20250418,120800,120000,121500,119100,98146,11809598000,00,0.00,N,2,1500, 20250417,119300,121800,121900,119100,92968,11156445150,00,0.00,N,5,-1500, 20250416,120800,119000,122000,118900,245657,29636483850,00,0.00,N,2,4100, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 28a5e0a69753..6192904a59f6 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 +20250421,1529,1513,1529,1506,25409,38514133,00,0.00,N,2,17, 20250418,1512,1515,1520,1500,10570,15963079,00,0.00,N,2,3, 20250417,1509,1490,1510,1484,14745,22071533,00,0.00,N,2,19, 20250416,1490,1492,1496,1478,28751,42691139,00,0.00,N,3,0, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 8863ffea8f9b..23041084505e 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 +20250421,12970,13150,13150,12870,18734,242898715,00,0.00,N,5,-60, 20250418,13030,12880,13120,12760,35051,452773610,00,0.00,N,3,0, 20250417,13030,12750,13030,12750,28310,366381605,00,0.00,N,2,170, 20250416,12860,13010,13320,12760,59779,777753295,00,0.00,N,5,-90, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index c3bd47329ce7..8c75aa4033e5 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 +20250421,13260,13060,13950,12880,506844,6796914440,00,0.00,N,2,260, 20250418,13000,13180,13360,12920,85074,1111507445,00,0.00,N,5,-130, 20250417,13130,13190,13770,13000,208766,2779759915,00,0.00,N,2,240, 20250416,12890,13190,13400,12870,103523,1356747260,00,0.00,N,5,-380, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 4031b09774d3..de2f436d3a3e 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 +20250421,16950,17050,17260,16620,52599,894111535,00,0.00,N,2,210, 20250418,16740,17280,17280,16100,67010,1105121375,00,0.00,N,2,50, 20250417,16690,16160,16690,16160,26285,433804725,00,0.00,N,2,240, 20250416,16450,16380,16650,16040,28091,458496630,00,0.00,N,5,-50, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 13b29b45aa24..88822a8500f3 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 +20250421,38400,39100,39250,37050,2042683,77932746150,00,0.00,N,5,-250, 20250418,38650,38800,39450,38200,2201993,85554351125,00,0.00,N,2,150, 20250417,38500,39000,39200,38100,1621703,62451744450,00,0.00,N,2,150, 20250416,38350,38350,39550,37900,2875662,111751797125,00,0.00,N,5,-500, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index c5f8f7d55360..51b6ebf70950 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 +20250421,22250,22250,22750,22050,62691,1400707425,00,0.00,N,5,-50, 20250418,22300,22150,22400,21750,45326,999355375,00,0.00,N,2,150, 20250417,22150,21800,22250,21800,99525,2191540550,00,0.00,N,2,100, 20250416,22050,22450,22550,21900,92252,2047231700,00,0.00,N,5,-650, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 5199372b1cc4..98304213494d 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 +20250421,8880,9040,9100,8860,57272,513241580,00,0.00,N,5,-150, 20250418,9030,8580,9060,8580,185884,1650710305,00,0.00,N,2,520, 20250417,8510,8490,8550,8420,19032,161851430,00,0.00,N,2,90, 20250416,8420,8560,8560,8400,45426,384796840,00,0.00,N,5,-90, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index cd5fd3cf4f0c..f7b65aa470c8 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 +20250421,13540,13460,13540,13390,16060,216507925,00,0.00,N,2,80, 20250418,13460,13290,13470,13190,10734,143268305,00,0.00,N,2,200, 20250417,13260,13010,13280,12930,16156,213056245,00,0.00,N,2,310, 20250416,12950,13070,13070,12920,10807,140150580,00,0.00,N,5,-100, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 4261c02515c9..c8f3bd932147 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 +20250421,933,942,964,926,722885,683070130,00,0.00,N,5,-12, 20250418,945,934,955,914,625370,584997018,00,0.00,N,2,20, 20250417,925,890,934,875,653615,597579331,00,0.00,N,2,31, 20250416,894,920,922,880,528235,476003677,00,0.00,N,5,-26, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 867311bc89a3..0827c74aa98c 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 +20250421,9730,9750,9790,9200,3540,34029150,00,0.00,N,5,-10, 20250418,9740,9650,9760,9520,7644,73687770,00,0.00,N,2,90, 20250417,9650,9310,9650,9100,3391,32202820,00,0.00,N,2,390, 20250416,9260,9580,9670,9260,9098,85912360,00,0.00,N,5,-310, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 01f59dda20cb..0b8c4144d0cf 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 +20250421,12490,12810,12870,12380,181432,2282575715,00,0.00,N,5,-160, 20250418,12650,12620,12810,12310,365686,4604274215,00,0.00,N,2,40, 20250417,12610,12550,13350,12210,1694267,21774527270,00,0.00,N,2,270, 20250416,12340,12080,13280,12000,1524842,19371233430,00,0.00,N,5,-80, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index f0852836c85b..250dc085261f 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 +20250421,4585,4590,4600,4465,12346,55960180,00,0.00,N,2,110, 20250418,4475,4515,4545,4400,10179,45382470,00,0.00,N,5,-40, 20250417,4515,4325,4685,4250,42023,187047918,00,0.00,N,2,270, 20250416,4245,4300,4360,4140,8846,37783015,00,0.00,N,5,-55, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 806a5929330e..b7dd94be2ea8 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 +20250421,3120,3135,3160,3095,11838,37216755,00,0.00,N,5,-40, 20250418,3160,3140,3165,3070,14069,43285830,00,0.00,N,2,90, 20250417,3070,3065,3100,3065,6113,18848545,00,0.00,N,2,5, 20250416,3065,3105,3145,3065,7652,23737045,00,0.00,N,5,-35, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 9bbdc9151535..96d1a114d80a 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 +20250421,5270,5010,5340,5000,180453,932693980,00,0.00,N,2,270, 20250418,5000,4495,5120,4485,437483,2132809004,00,0.00,N,2,555, 20250417,4445,4385,4520,4300,65532,288642170,00,0.00,N,2,60, 20250416,4385,4500,4500,4300,70139,308683959,00,0.00,N,3,0, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 1665b79d992b..ace7454b4f6a 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,508,508,508,508,0,0,00,0.00,Y,3,0, 20250418,508,508,508,508,0,0,00,0.00,Y,3,0, 20250417,508,508,508,508,0,0,00,0.00,Y,3,0, -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, +20250416,508,508,508,508,0,0,00,0.00,N,3,0, +20250415,508,508,508,508,0,0,00,0.00,N,3,0, +20250414,508,508,508,508,0,0,00,0.00,N,3,0, 20250411,508,508,508,508,0,0,00,0.00,N,3,0, 20250410,508,508,508,508,0,0,00,0.00,N,3,0, 20250409,508,508,508,508,0,0,00,0.00,N,3,0, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 05a1bffd99d0..d05ff8f4bb74 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 +20250421,2205,2115,2210,2095,84337,183860965,00,0.00,N,2,90, 20250418,2115,2100,2140,2060,32656,68222135,00,0.00,N,3,0, 20250417,2115,2090,2195,2085,37881,79855275,00,0.00,N,2,25, 20250416,2090,2155,2155,2090,40250,84810173,00,0.00,N,5,-25, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index e6bd363025fc..c09547e046c0 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 +20250421,6450,6420,7090,6310,2099707,14100632210,00,0.00,N,5,-100, 20250418,6550,5950,6720,5750,2528410,16288641255,00,0.00,N,2,650, 20250417,5900,5900,6050,5790,254326,1505661880,00,0.00,N,5,-80, 20250416,5980,6270,6370,5940,264702,1611628825,00,0.00,N,5,-280, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 20f3a84efcf0..b0de1f613630 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 +20250421,1305,1325,1329,1300,36661,47903965,00,0.00,N,5,-20, 20250418,1325,1300,1346,1280,120116,159150351,00,0.00,N,2,13, 20250417,1312,1298,1320,1291,60179,78378992,00,0.00,N,3,0, 20250416,1312,1245,1353,1238,620242,816230105,00,0.00,N,2,74, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 06e18b8003ce..b2c895939209 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 +20250421,283500,280000,289000,278000,134514,38281962750,00,0.00,N,2,4000, 20250418,279500,282000,282500,275500,78221,21782763500,00,0.00,N,5,-2000, 20250417,281500,270500,284500,270000,134001,37602434750,00,0.00,N,2,9500, 20250416,272000,284500,286500,270000,125202,34754134750,00,0.00,N,5,-12500, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 89fc003459e9..78c4a2004994 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 +20250421,5920,5970,6050,5870,25533,152090650,00,0.00,N,5,-90, 20250418,6010,6030,6070,5930,25081,150402390,00,0.00,N,5,-50, 20250417,6060,5860,6080,5860,21995,131836535,00,0.00,N,2,110, 20250416,5950,6130,6170,5930,42766,257732800,00,0.00,N,5,-160, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index f3b7abd521a0..4f9d3988043a 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 +20250421,34200,33500,34850,33400,11460,391582900,00,0.00,N,2,400, 20250418,33800,33250,34100,32950,9153,306917050,00,0.00,N,2,150, 20250417,33650,33900,34400,33500,16017,542146200,00,0.00,N,2,200, 20250416,33450,34200,34800,33450,15838,538713350,00,0.00,N,5,-1050, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index bbef3235d729..1618ab8322f3 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 +20250421,71700,71900,72500,70000,247458,17610223400,00,0.00,N,5,-300, 20250418,72000,72700,73300,70400,243756,17458689200,00,0.00,N,2,500, 20250417,71500,69300,71700,68600,519409,36711907150,00,0.00,N,2,3100, 20250416,68400,65300,69600,65300,528660,36243133600,00,0.00,N,2,2600, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 5d13f8dc091d..2039348f15cc 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 +20250421,1606,1640,1640,1590,182855,294358213,00,0.00,N,5,-36, 20250418,1642,1653,1670,1613,135240,220271649,00,0.00,N,5,-11, 20250417,1653,1632,1720,1632,114616,191101828,00,0.00,N,2,21, 20250416,1632,1640,1646,1625,134249,219681038,00,0.00,N,5,-7, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 13b50da68461..93074f69a991 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 +20250421,3700,3600,3700,3500,811,2887100,00,0.00,N,2,100, 20250418,3600,3700,3700,3400,1797,6297865,00,0.00,N,5,-200, 20250417,3800,3800,3800,3800,1,3800,00,0.00,N,2,100, 20250416,3700,3500,3700,3400,613,2137100,00,0.00,N,5,-90, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index d5df3c0fd41a..2498570cc592 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 +20250421,1164,1100,1288,1096,3536,3945679,00,0.00,N,5,-125, 20250418,1289,1289,1289,1289,1,1289,00,0.00,N,2,9, 20250417,1280,1378,1378,1100,21,26738,00,0.00,N,2,80, 20250416,1200,1300,1300,1200,5,6100,00,0.00,N,5,-99, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index c8568612fd0b..67bc46302464 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250421,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250418,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250417,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250416,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -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, +20250416,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250415,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250414,11300,11300,11300,11300,0,0,00,0.00,N,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, 20250409,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 220cff6087d0..45305aa744fc 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 +20250421,117200,120000,120000,115000,14660,1711214200,00,0.00,N,5,-2400, 20250418,119600,119900,121400,119100,8127,972381850,00,0.00,N,5,-300, 20250417,119900,120800,120800,118800,8328,998878250,00,0.00,N,2,500, 20250416,119400,117100,121700,117100,15917,1909894400,00,0.00,N,2,2400, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 9693e6e3f966..f276fa63fbbb 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 +20250421,13640,13200,13870,13130,300723,4095989885,00,0.00,N,2,350, 20250418,13290,13240,13300,12880,173968,2277262625,00,0.00,N,2,50, 20250417,13240,12890,13330,12850,211114,2778168375,00,0.00,N,2,310, 20250416,12930,13410,13560,12890,190427,2497060175,00,0.00,N,5,-520, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 8cbe652cf511..ecaf4065241f 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 +20250421,23350,23400,24300,23200,302577,7156023225,00,0.00,N,2,150, 20250418,23200,23450,23600,22800,169764,3918165575,00,0.00,N,5,-200, 20250417,23400,22850,23850,22850,226587,5298028300,00,0.00,N,2,400, 20250416,23000,24350,24400,22700,310551,7244809350,00,0.00,N,5,-1600, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 0960ce0b8570..7a1ebcb4c653 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 +20250421,103900,105300,106000,103300,24585,2556130400,00,0.00,N,5,-1100, 20250418,105000,105900,106500,104500,29365,3086614100,00,0.00,N,5,-700, 20250417,105700,107500,107500,104900,17027,1799947450,00,0.00,N,5,-800, 20250416,106500,105100,108000,104600,26415,2813001550,00,0.00,N,2,1900, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index f8c5ea5033a6..b51229ae6827 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 +20250421,8860,8940,8990,8840,11990,106695890,00,0.00,N,5,-40, 20250418,8900,8850,8910,8670,38776,341020530,00,0.00,N,2,40, 20250417,8860,8990,9870,8840,510766,4778677500,00,0.00,N,2,50, 20250416,8810,8970,8970,8780,18828,166713345,00,0.00,N,5,-160, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 0357f1f73669..6d004b519258 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 +20250421,12850,12950,13070,12720,10140,130419420,00,0.00,N,5,-110, 20250418,12960,12840,13000,12720,12023,155110480,00,0.00,N,2,120, 20250417,12840,12750,12910,12700,10106,129574680,00,0.00,N,2,240, 20250416,12600,12960,12990,12600,11354,145088030,00,0.00,N,5,-310, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 7fade7fe7268..21bdc7677012 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,506,506,506,506,0,0,00,0.00,Y,3,0, 20250418,506,506,506,506,0,0,00,0.00,Y,3,0, 20250417,506,506,506,506,0,0,00,0.00,Y,3,0, -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, +20250416,506,506,506,506,0,0,00,0.00,N,3,0, +20250415,506,506,506,506,0,0,00,0.00,N,3,0, +20250414,506,506,506,506,0,0,00,0.00,N,3,0, 20250411,506,506,506,506,0,0,00,0.00,N,3,0, 20250410,506,506,506,506,0,0,00,0.00,N,3,0, 20250409,506,506,506,506,0,0,00,0.00,N,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 365a01c699a8..52403833af99 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 +20250421,1194,1160,1205,1150,33400,39194399,00,0.00,N,2,24, 20250418,1170,1165,1199,1165,26337,30737810,00,0.00,N,5,-9, 20250417,1179,1197,1215,1177,45170,54059897,00,0.00,N,5,-18, 20250416,1197,1292,1292,1196,48745,58606814,00,0.00,N,5,-24, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index d86cb1669957..2e3a51ef5551 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 +20250421,22250,22200,22450,22000,20556,457726100,00,0.00,N,2,300, 20250418,21950,21200,22150,21150,46925,1024013425,00,0.00,N,2,900, 20250417,21050,21100,21600,20900,35804,758494175,00,0.00,N,5,-50, 20250416,21100,21150,21200,20750,19619,411590375,00,0.00,N,5,-50, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index d4b6beb6b3b2..193f20f034e2 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 +20250421,36650,36500,37150,35550,13711,502551375,00,0.00,N,5,-250, 20250418,36900,36850,37100,36400,9734,357436500,00,0.00,N,5,-100, 20250417,37000,36400,37100,36100,14133,520186450,00,0.00,N,2,600, 20250416,36400,37250,37300,36350,17094,628239875,00,0.00,N,5,-850, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index f3804a0a400d..b7572cb041cf 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 +20250421,23800,22950,23800,22950,253191,5956694800,00,0.00,N,2,1300, 20250418,22500,23750,23750,22200,227904,5164940050,00,0.00,N,5,-700, 20250417,23200,24400,24400,23100,324073,7607158550,00,0.00,N,5,-2150, 20250416,25350,22800,27800,22600,6394986,166171656350,00,0.00,N,2,3050, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index f21b89e802d4..483d65ea465e 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 +20250421,2025,2150,2150,2025,132170,271927510,00,0.00,N,5,-125, 20250418,2150,2170,2205,2065,74049,156523873,00,0.00,N,2,15, 20250417,2135,2100,2155,2080,94407,199106705,00,0.00,N,5,-5, 20250416,2140,2205,2230,2105,75295,162660185,00,0.00,N,5,-70, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 852e30f0e535..7f88cb019255 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 +20250421,2865,2625,2870,2600,658995,1821341114,00,0.00,N,2,245, 20250418,2620,2475,2645,2450,322459,824137243,00,0.00,N,2,145, 20250417,2475,2435,2535,2405,376153,928797690,00,0.00,N,2,25, 20250416,2450,2530,2550,2400,256292,630069379,00,0.00,N,5,-80, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 2dacdae5f1af..ef8ebe86f361 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 +20250421,17720,17600,17760,17570,3877,68444790,00,0.00,N,2,70, 20250418,17650,17500,17690,17340,9634,169158680,00,0.00,N,2,150, 20250417,17500,17310,17500,17250,4292,74443350,00,0.00,N,2,60, 20250416,17440,17700,17720,17300,9275,161980535,00,0.00,N,5,-280, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 049e4d361971..d3b3554d22cc 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 +20250421,1515,1515,1626,1515,49610489,75692614983,00,0.00,N,4,-645, 20250418,2160,2160,2160,2160,181629,392420760,00,0.00,N,4,-920, 20250417,3080,3080,3080,3080,81918,252308760,00,0.00,N,4,-1320, 20250416,4400,4400,4400,4400,45021,198092400,00,0.00,N,4,-1880, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 799766785b9f..a30edfd99d6a 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,105,105,105,105,0,0,00,0.00,Y,3,0, 20250418,105,105,105,105,0,0,00,0.00,Y,3,0, 20250417,105,105,105,105,0,0,00,0.00,Y,3,0, -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, +20250416,105,105,105,105,0,0,00,0.00,N,3,0, +20250415,105,105,105,105,0,0,00,0.00,N,3,0, +20250414,105,105,105,105,0,0,00,0.00,N,3,0, 20250411,105,105,105,105,0,0,00,0.00,N,3,0, 20250410,105,105,105,105,0,0,00,0.00,N,3,0, 20250409,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index bde300776fbf..1ae9ce98f607 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 +20250421,8060,8080,8090,7990,5031,40458090,00,0.00,N,5,-20, 20250418,8080,8100,8150,7920,8839,71114220,00,0.00,N,2,20, 20250417,8060,8010,8100,7920,10186,81739910,00,0.00,N,2,160, 20250416,7900,8000,8080,7850,6120,48823700,00,0.00,N,5,-90, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index e68953973a86..40139970869c 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 +20250421,1109,1100,1117,1082,102783,113186351,00,0.00,N,2,15, 20250418,1094,1094,1104,1062,149897,163955914,00,0.00,N,2,6, 20250417,1088,1076,1094,1075,156655,169759811,00,0.00,N,5,-1, 20250416,1089,1110,1112,1085,196798,216545189,00,0.00,N,5,-12, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 597c6c31503a..9f0edbad2216 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 +20250421,4760,5330,5340,4300,4680314,22364206097,00,0.00,N,5,-370, 20250418,5130,4865,5850,4695,14858382,78060111508,00,0.00,N,2,505, 20250417,4625,3700,4625,3630,3697579,16127734932,00,0.00,N,1,1065, 20250416,3560,2995,3560,2995,1010867,3362703855,00,0.00,N,2,480, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 4b5e28ecc362..1ab0a3ffc74a 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 +20250421,1874,1520,1950,1500,24226373,44783092485,00,0.00,N,2,374, 20250418,1500,1490,1500,1460,399637,591839197,00,0.00,N,2,10, 20250417,1490,1454,1515,1431,628364,934854165,00,0.00,N,2,35, 20250416,1455,1464,1494,1447,170901,249414598,00,0.00,N,5,-10, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index aa610bcd897f..7807f87298c0 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 +20250421,3985,4105,4105,3575,111,398770,00,0.00,N,2,410, 20250418,3575,4100,4790,3575,22,90365,00,0.00,N,5,-620, 20250417,4195,4580,4580,3400,80,291870,00,0.00,N,2,200, 20250416,3995,4115,4115,3200,1679,5528605,00,0.00,N,2,410, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 945111889985..8b16272d39c2 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 +20250421,5520,6020,6220,5510,383356,2243942900,00,0.00,N,5,-290, 20250418,5810,5780,6350,5670,256309,1530753015,00,0.00,N,2,10, 20250417,5800,5830,5940,5560,167939,969030370,00,0.00,N,2,280, 20250416,5520,5630,5770,5520,28961,163276310,00,0.00,N,5,-180, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index ba366e562c0b..3f28a4b312f4 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 +20250421,6820,6940,6940,6750,3151,21630270,00,0.00,N,5,-120, 20250418,6940,7100,7100,6600,1554,10706730,00,0.00,N,5,-90, 20250417,7030,7100,7100,6400,1854,12886760,00,0.00,N,5,-40, 20250416,7070,7090,7120,6970,2310,16247510,00,0.00,N,5,-80, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index c3851666ec82..2906b82281d3 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 +20250421,8430,8320,9050,8000,372685,3254774270,00,0.00,N,2,110, 20250418,8320,8500,8500,8250,52023,434202190,00,0.00,N,5,-120, 20250417,8440,8000,8470,8000,79946,664585110,00,0.00,N,2,380, 20250416,8060,8100,8330,7910,84683,689165550,00,0.00,N,5,-60, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index b303b9fe748c..46d25e92dcb0 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 +20250421,7450,7330,7520,7290,6799,50410700,00,0.00,N,2,160, 20250418,7290,7240,7350,7170,2122,15343075,00,0.00,N,2,50, 20250417,7240,7330,7370,7230,3651,26617290,00,0.00,N,5,-50, 20250416,7290,7290,7430,7240,3011,22013160,00,0.00,N,5,-40, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index cd0de9918cff..48a227d4ee40 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 +20250421,2335,2325,2350,2305,1032,2391733,00,0.00,N,2,10, 20250418,2325,2330,2355,2295,7473,17287835,00,0.00,N,5,-5, 20250417,2330,2330,2365,2295,3403,7979690,00,0.00,N,3,0, 20250416,2330,2290,2330,2270,3229,7406575,00,0.00,N,2,40, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 35b56be58683..c9d23526923e 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 +20250421,3510,3550,3590,3510,30039,105947784,00,0.00,N,5,-10, 20250418,3520,3540,3540,3495,7022,24739695,00,0.00,N,3,0, 20250417,3520,3485,3530,3485,5887,20683950,00,0.00,N,2,35, 20250416,3485,3505,3560,3485,9161,32216550,00,0.00,N,5,-45, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 8fbca7c1561e..82d2354450b0 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250421,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250418,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250417,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250416,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -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, +20250416,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250415,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250414,2300,2300,2300,2300,0,0,00,0.00,N,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, 20250409,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index fe22fa1b11a6..0c0b39202d19 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 +20250421,1843,1868,1868,1812,2633,4853337,00,0.00,N,5,-25, 20250418,1868,1888,1888,1833,4675,8693085,00,0.00,N,5,-2, 20250417,1870,1884,1884,1834,14022,26089721,00,0.00,N,2,36, 20250416,1834,1788,1847,1788,12247,22311156,00,0.00,N,2,46, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index ee6ba2ef8b7c..468511a0a347 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 +20250421,7150,7160,7230,7010,14307,102394140,00,0.00,N,3,0, 20250418,7150,7130,7170,6980,11203,79523020,00,0.00,N,2,50, 20250417,7100,7000,7100,6950,14212,100195820,00,0.00,N,2,90, 20250416,7010,7170,7170,6950,29791,209362435,00,0.00,N,5,-190, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index c0603cc683e2..4cc655a41e67 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 +20250421,6850,7000,7050,6800,13107,91101180,00,0.00,N,5,-150, 20250418,7000,7100,7100,6840,11550,80208680,00,0.00,N,2,160, 20250417,6840,6720,6880,6520,8185,56083185,00,0.00,N,2,80, 20250416,6760,7120,7120,6760,26817,185446360,00,0.00,N,5,-300, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index e0b692d480b6..3a1e5332907e 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 +20250421,21150,20900,21200,20600,44723,937326025,00,0.00,N,2,100, 20250418,21050,20750,21150,20550,39067,816673400,00,0.00,N,3,0, 20250417,21050,20500,21150,20400,39232,822482075,00,0.00,N,2,650, 20250416,20400,20500,20950,20350,33560,692470250,00,0.00,N,5,-300, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index c00a3661047c..6c085e30ed68 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 +20250421,921,920,942,887,110865,100190815,00,0.00,N,2,1, 20250418,920,920,926,887,163245,147348176,00,0.00,N,3,0, 20250417,920,930,940,882,186230,169151602,00,0.00,N,2,5, 20250416,915,912,987,876,677826,627744317,00,0.00,N,2,5, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 777f924a4f89..c5450c0c977b 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 +20250421,10690,10360,10950,10360,8819,93516815,00,0.00,N,5,-130, 20250418,10820,10520,10960,10520,11590,125125845,00,0.00,N,5,-100, 20250417,10920,10700,10950,10610,4833,52412640,00,0.00,N,2,140, 20250416,10780,11200,11200,10510,11481,122800730,00,0.00,N,5,-90, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 596f41ad0b58..32df05830ce2 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 +20250421,3940,3635,4210,3610,2168541,8765514788,00,0.00,N,2,370, 20250418,3570,3520,3570,3390,466568,1633279680,00,0.00,N,2,130, 20250417,3440,3205,3765,3170,1988275,6986714545,00,0.00,N,2,215, 20250416,3225,3340,3340,3210,200051,649161050,00,0.00,N,5,-80, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 08319b27adfd..4f560802106b 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 +20250421,2120,2120,2185,2095,18307,38610910,00,0.00,N,3,0, 20250418,2120,2135,2165,2105,10020,21264915,00,0.00,N,5,-15, 20250417,2135,2145,2220,2015,24144,51547075,00,0.00,N,5,-25, 20250416,2160,2155,2205,2120,33405,71792623,00,0.00,N,2,5, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 654f0e67e872..ed694f1c52d6 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 +20250421,5720,5720,5730,5620,2901,16517220,00,0.00,N,3,0, 20250418,5720,5640,5720,5570,1455,8224040,00,0.00,N,2,10, 20250417,5710,5510,5730,5510,5460,30645285,00,0.00,N,2,130, 20250416,5580,5600,5670,5500,6955,38482040,00,0.00,N,5,-100, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index c5e1063bdf0b..938f789b08fa 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 +20250421,1751,1775,1810,1744,468664,831698697,00,0.00,N,2,11, 20250418,1740,1669,2070,1668,6453514,12304748791,00,0.00,N,2,83, 20250417,1657,1647,1675,1620,77738,128304202,00,0.00,N,2,29, 20250416,1628,1653,1657,1628,67072,109755680,00,0.00,N,5,-25, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 29e2a52df021..5f71811e5950 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 +20250421,1032,938,1037,938,939086,937483974,00,0.00,N,2,97, 20250418,935,938,955,925,99630,93669569,00,0.00,N,5,-3, 20250417,938,938,942,921,80259,75095478,00,0.00,N,2,1, 20250416,937,933,940,890,127933,117982596,00,0.00,N,2,4, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index d80588de49ec..17e6fadd160e 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 +20250421,2185,2140,2350,2105,125887,279667675,00,0.00,N,2,75, 20250418,2110,2180,2180,2075,9914,20842015,00,0.00,N,2,10, 20250417,2100,2090,2145,2070,7985,16779910,00,0.00,N,2,10, 20250416,2090,2180,2215,2080,16926,36053210,00,0.00,N,5,-70, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 6cc60f697de7..8e48ca9c3d91 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 +20250421,11320,11260,11330,11220,14571,164198725,00,0.00,N,2,60, 20250418,11260,11220,11340,11210,8396,94642445,00,0.00,N,2,50, 20250417,11210,11110,11280,11110,5308,59465420,00,0.00,N,5,-20, 20250416,11230,11230,11280,11110,12367,138364500,00,0.00,N,5,-30, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 48c19f6f5d85..66f3926372b7 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 +20250421,13440,13470,13600,13360,81221,1095684970,00,0.00,N,5,-150, 20250418,13590,13380,13600,13330,88130,1189933110,00,0.00,N,2,250, 20250417,13340,13080,13440,13020,104371,1388735770,00,0.00,N,2,220, 20250416,13120,13280,13350,13100,103353,1368137580,00,0.00,N,5,-280, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 674e7b2a6440..7cbb8cb04acd 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 +20250421,2180,1638,2180,1628,65436542,129493943098,00,0.00,N,1,500, 20250418,1680,1300,1716,1275,113350855,176192895373,00,0.00,N,2,356, 20250417,1324,1268,1356,1258,9234288,12148236142,00,0.00,N,2,51, 20250416,1273,1329,1342,1257,4838231,6251143308,00,0.00,N,5,-65, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 2c02fa136733..ac7a5d6f428e 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 +20250421,7740,8120,8240,7650,41157,325530430,00,0.00,N,5,-300, 20250418,8040,7870,8490,7760,86765,698737580,00,0.00,N,2,160, 20250417,7880,7450,8120,7450,154228,1217607085,00,0.00,N,2,350, 20250416,7530,7700,7780,7430,76002,575943670,00,0.00,N,5,-130, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index c6a032a68862..db98c8770404 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 +20250421,5730,5750,5790,5680,99579,571098050,00,0.00,N,2,30, 20250418,5700,5670,5770,5670,133748,767525015,00,0.00,N,3,0, 20250417,5700,5670,5750,5660,139632,798699415,00,0.00,N,2,30, 20250416,5670,5670,5710,5660,91878,522730575,00,0.00,N,2,10, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index edc6ee39aa04..5bf0a36aba58 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250421,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250418,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250417,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250416,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -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, +20250416,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250415,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250414,1490,1490,1490,1490,0,0,00,0.00,N,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, 20250409,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index f093f315092a..053d09da81e8 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 +20250421,3530,3635,3635,3505,18062,63983865,00,0.00,N,5,-35, 20250418,3565,3535,3645,3460,25762,90563655,00,0.00,N,2,35, 20250417,3530,3510,3565,3475,22618,79349552,00,0.00,N,5,-5, 20250416,3535,3640,3640,3515,25027,89041594,00,0.00,N,5,-70, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 89ba878b7ef0..5aab41263a8f 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 +20250421,22650,21700,22700,21450,278298,6140053775,00,0.00,N,2,1300, 20250418,21350,21150,21450,20650,93310,1977396600,00,0.00,N,2,200, 20250417,21150,20350,21300,20000,113706,2358836175,00,0.00,N,2,700, 20250416,20450,21150,22100,20450,229270,4884521950,00,0.00,N,5,-800, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 1e16006a9488..135bd732c22e 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 +20250421,2835,2830,2860,2795,102493,289220340,00,0.00,N,3,0, 20250418,2835,2935,2935,2770,80292,226081652,00,0.00,N,2,35, 20250417,2800,2785,2840,2765,50003,139879572,00,0.00,N,2,15, 20250416,2785,2875,2875,2770,86659,242990379,00,0.00,N,5,-55, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index bb30033d1068..3962a967420a 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 +20250421,22100,22550,22700,22050,74086,1653628050,00,0.00,N,5,-350, 20250418,22450,22550,23000,22100,152900,3461827150,00,0.00,N,2,50, 20250417,22400,22050,22450,21950,81540,1813864200,00,0.00,N,2,300, 20250416,22100,22500,22700,22000,180201,4030947950,00,0.00,N,5,-250, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 9436d21b4ed9..d38e46474168 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 +20250421,19800,19950,20100,19450,47173,926843225,00,0.00,N,2,120, 20250418,19680,19790,19860,19340,65291,1277993110,00,0.00,N,5,-70, 20250417,19750,20000,20250,19500,77241,1535343970,00,0.00,N,2,190, 20250416,19560,20150,20500,19120,137255,2747897890,00,0.00,N,5,-690, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 04e43f0eaf4d..5305a3083ac8 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 +20250421,6060,6380,6380,6000,14012,85224720,00,0.00,N,5,-330, 20250418,6390,6100,6580,5400,107775,657443350,00,0.00,N,2,310, 20250417,6080,6060,6170,5920,8217,49980850,00,0.00,N,2,20, 20250416,6060,6220,6240,5970,19355,117764860,00,0.00,N,5,-160, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 7564adf8c24c..cd1eaf60d69f 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1069,930,930,930,0,0,00,0.00,Y,1,139, +20250421,1069,1069,1069,1069,0,0,00,0.00,Y,3,0, +20250418,1069,1069,1069,1069,0,0,00,0.00,Y,3,139, 20250417,930,930,930,930,1,930,00,0.00,Y,4,-164, 20250416,1094,1094,1094,1094,0,0,00,0.00,N,3,142, 20250415,952,952,952,952,0,0,00,0.00,N,3,0, -20250414,952,1219,1219,952,12,14361,00,0.00,Y,5,-108, +20250414,952,1219,1219,952,12,14361,00,0.00,N,5,-108, 20250411,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250410,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250409,1060,1060,1060,1060,0,0,00,0.00,N,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 95ec25b7e9e4..1275d3ba2a21 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 +20250421,7600,7810,8040,7550,43464,335546780,00,0.00,N,5,-280, 20250418,7880,7830,7970,7590,27475,212417135,00,0.00,N,2,50, 20250417,7830,7810,8080,7640,35360,273319690,00,0.00,N,5,-40, 20250416,7870,7740,8070,7540,61555,475390290,00,0.00,N,2,180, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 469116b5b7f8..20bfe09f655c 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 +20250421,5340,5330,5410,5290,23996,128084500,00,0.00,N,3,0, 20250418,5340,5370,5400,5250,42885,228490050,00,0.00,N,5,-10, 20250417,5350,5140,5440,5140,145934,776132170,00,0.00,N,2,320, 20250416,5030,5160,5230,5000,69221,354469730,00,0.00,N,5,-100, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index a5a97767160e..b8a9b1d0f748 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 +20250421,763,771,774,751,142687,108494135,00,0.00,N,5,-12, 20250418,775,775,790,751,319744,245852407,00,0.00,N,5,-5, 20250417,780,805,818,753,405977,313973814,00,0.00,N,5,-19, 20250416,799,737,895,737,2736752,2229938361,00,0.00,N,2,64, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 7a8007d3b5e3..726223dba95e 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 +20250421,2445,2460,2500,2405,207583,507449943,00,0.00,N,5,-15, 20250418,2460,2440,2460,2400,98890,239780318,00,0.00,N,2,40, 20250417,2420,2390,2455,2390,186316,452116596,00,0.00,N,5,-30, 20250416,2450,2485,2550,2380,201833,492770060,00,0.00,N,5,-60, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 11f57d549a00..ce7d5c67ea18 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250421,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250418,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250417,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250416,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -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, +20250416,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250415,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250414,38900,38900,38900,38900,0,0,00,0.00,N,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, 20250409,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index f7a0fd08aba1..15c06e74e329 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 +20250421,211500,209500,213000,207000,4030,849196500,00,0.00,N,2,2000, 20250418,209500,213500,213500,208500,4332,909693500,00,0.00,N,5,-3000, 20250417,212500,210500,212500,208000,8196,1724764250,00,0.00,N,2,3500, 20250416,209000,211500,214000,208000,4793,1009314500,00,0.00,N,5,-2500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 8ac4e0ab36ad..7872f02abb4e 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 +20250421,477000,480000,481500,468500,29567,14049315822,00,0.00,N,5,-1500, 20250418,478500,480500,483000,469000,27161,12968381750,00,0.00,N,2,2500, 20250417,476000,466500,476500,460000,49767,23463880250,00,0.00,N,2,14000, 20250416,462000,466000,476500,460500,41842,19614932500,00,0.00,N,5,-9000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index db49f6ff0bde..fbc0564e8a18 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 +20250421,176700,175300,176700,173200,5878,1032387000,00,0.00,N,2,1400, 20250418,175300,175100,176900,173600,6011,1054424500,00,0.00,N,5,-100, 20250417,175400,172200,175600,171100,5533,964136300,00,0.00,N,2,3100, 20250416,172300,173600,175500,172200,5512,958294200,00,0.00,N,5,-2400, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 6461bfebaf03..a67b3ed4bcd2 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 +20250421,994,1000,1008,990,32850,32754989,00,0.00,N,5,-6, 20250418,1000,999,1012,988,54727,54690163,00,0.00,N,2,2, 20250417,998,1008,1030,986,62419,62245741,00,0.00,N,5,-10, 20250416,1008,1019,1032,1008,58618,59800972,00,0.00,N,5,-20, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 2e1438687090..109e13ceda82 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 +20250421,64900,64200,65800,63100,982702,63365848650,00,0.00,N,2,200, 20250418,64700,65000,66200,62400,1434706,91772516200,00,0.00,N,5,-200, 20250417,64900,63000,66100,63000,1359769,87959821400,00,0.00,N,2,1600, 20250416,63300,63200,66300,61700,1827099,117654199200,00,0.00,N,5,-700, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 8f55586c2037..f14a4d3033d0 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 +20250421,10100,10130,10300,10040,26327,267707910,00,0.00,N,5,-10, 20250418,10110,10010,10150,9970,12529,126279140,00,0.00,N,2,100, 20250417,10010,9790,10040,9790,24703,246841390,00,0.00,N,2,100, 20250416,9910,9790,10030,9760,31815,315485050,00,0.00,N,2,120, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 9ffbf4f17560..4f7c8d2fbf89 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 +20250421,2010,2025,2035,2000,86960,174753624,00,0.00,N,5,-15, 20250418,2025,1975,2035,1970,172177,346596346,00,0.00,N,2,53, 20250417,1972,1946,1972,1946,80136,157438495,00,0.00,N,2,26, 20250416,1946,1972,1972,1930,55724,108643216,00,0.00,N,5,-10, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 58fdc8745828..7c886a6ed0d4 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 +20250421,5110,5170,5200,5060,200432,1027717235,00,0.00,N,5,-50, 20250418,5160,5050,5180,4980,351926,1800840495,00,0.00,N,2,150, 20250417,5010,4990,5070,4980,135278,679376950,00,0.00,N,2,20, 20250416,4990,4995,5090,4950,373679,1874444315,00,0.00,N,5,-20, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index a5bafb26337c..ace0b906378f 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 +20250421,19500,19650,19870,19430,8431,164978690,00,0.00,N,5,-150, 20250418,19650,19800,19800,19330,7133,139066975,00,0.00,N,2,50, 20250417,19600,19250,19870,19250,6584,128678950,00,0.00,N,2,350, 20250416,19250,20000,20200,19250,13357,260354925,00,0.00,N,5,-750, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 2290986405df..3474d720cfee 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 +20250421,1730,1729,1764,1718,177657,309524459,00,0.00,N,2,1, 20250418,1729,1709,1735,1689,187278,320349079,00,0.00,N,2,6, 20250417,1723,1660,1724,1660,211404,360446190,00,0.00,N,2,63, 20250416,1660,1700,1730,1657,187817,317335721,00,0.00,N,5,-39, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 9a1db52c5723..37a6314fbbf0 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 +20250421,749,799,848,629,75,53988,00,0.00,N,2,10, 20250418,739,739,739,739,1,739,00,0.00,N,5,-1, 20250417,740,699,740,551,63,40799,00,0.00,N,2,92, 20250416,648,600,648,600,12,7296,00,0.00,N,5,-1, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 5afa31eb8369..7c14f29a5a1c 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 +20250421,3630,3730,3770,3615,147981,546953106,00,0.00,N,5,-100, 20250418,3730,3705,3785,3615,256399,946298592,00,0.00,N,2,25, 20250417,3705,3500,3760,3470,345128,1242596941,00,0.00,N,2,160, 20250416,3545,3620,3650,3500,223509,798906164,00,0.00,N,5,-75, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 6ce96afbeae4..03ccf99cd130 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 +20250421,1187,1217,1217,1182,263872,313961010,00,0.00,N,5,-6, 20250418,1193,1200,1224,1172,491556,588058756,00,0.00,N,5,-1, 20250417,1194,1146,1195,1146,569243,671914993,00,0.00,N,2,47, 20250416,1147,1187,1190,1146,648676,755789885,00,0.00,N,5,-14, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 3ee63368bfe6..e632a62c95ca 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 +20250421,21500,21300,21800,21100,64714,1386987450,00,0.00,N,2,250, 20250418,21250,21500,21500,20650,58968,1235698300,00,0.00,N,5,-100, 20250417,21350,20650,21500,20450,52687,1114236125,00,0.00,N,2,700, 20250416,20650,21400,21800,20600,92265,1949466275,00,0.00,N,5,-450, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 1bf9f10a9a6b..a9e86d40a3f3 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 +20250421,4345,4340,4410,4305,57527,250759535,00,0.00,N,2,30, 20250418,4315,4370,4370,4215,88858,381286635,00,0.00,N,5,-55, 20250417,4370,4305,4425,4300,50113,217914637,00,0.00,N,5,-15, 20250416,4385,4490,4495,4290,84141,366826462,00,0.00,N,5,-65, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 40c2a8ff401b..87fde3b7fe05 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 +20250421,16700,16260,16870,16100,71894,1192863095,00,0.00,N,2,630, 20250418,16070,15960,16250,15800,79403,1277736360,00,0.00,N,2,110, 20250417,15960,16100,16100,15860,41237,658095525,00,0.00,N,2,50, 20250416,15910,16130,16150,15700,62995,1008523535,00,0.00,N,5,-20, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index c1dbd8ab7341..c2d8edc09872 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 +20250421,4795,4855,4995,4795,65100,317071885,00,0.00,N,5,-60, 20250418,4855,5000,5000,4695,73222,351747921,00,0.00,N,5,-135, 20250417,4990,5020,5050,4860,76740,378820656,00,0.00,N,5,-60, 20250416,5050,4800,5110,4800,123052,616714161,00,0.00,N,2,175, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index f9c2f808a249..c33c3faf302f 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 +20250421,9040,9230,9330,9000,61848,566617840,00,0.00,N,5,-190, 20250418,9230,9240,9300,8990,37954,345336130,00,0.00,N,5,-20, 20250417,9250,9030,9920,8950,350333,3286527935,00,0.00,N,5,-70, 20250416,9320,9700,9970,9250,245047,2347136330,00,0.00,N,5,-380, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 7a01674842ac..161274b22b91 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 +20250421,38750,39200,39350,38500,50264,1954372600,00,0.00,N,5,-350, 20250418,39100,39150,39250,38700,30054,1174141000,00,0.00,N,5,-50, 20250417,39150,38800,39400,38500,40861,1598349850,00,0.00,N,2,650, 20250416,38500,39300,39800,38500,43077,1678760650,00,0.00,N,5,-800, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 35a5f663ac67..6f4be5bb64c2 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 +20250421,3385,3410,3480,3375,30378,103330523,00,0.00,N,5,-25, 20250418,3410,3355,3500,3320,77322,261463352,00,0.00,N,2,30, 20250417,3380,3280,3400,3245,129094,432865992,00,0.00,N,2,110, 20250416,3270,3320,3335,3250,47605,156538985,00,0.00,N,5,-50, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 209b7574f5b5..16b01ecb9205 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3600,3600,3600,3600,10,36000,00,0.00,N,3,0, 20250418,3600,3705,3705,3600,40,147310,00,0.00,N,5,-200, 20250417,3800,4300,4300,3800,108,421520,00,0.00,N,5,-500, 20250416,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250415,4300,4300,4300,4300,0,0,00,0.00,N,3,0, -20250414,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, +20250414,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250411,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250410,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250409,4300,4300,4300,4300,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index bcac23599193..a580058030a0 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 +20250421,994,970,1015,970,65610,65461940,00,0.00,N,2,24, 20250418,970,982,991,955,81739,80123254,00,0.00,N,5,-12, 20250417,982,973,990,965,59133,58009920,00,0.00,N,2,9, 20250416,973,951,978,951,99587,96107234,00,0.00,N,2,23, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 3b347430d4a9..eab36a21ebaa 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 +20250421,3275,3245,3330,3190,8928,29205385,00,0.00,N,5,-10, 20250418,3285,3200,3300,3120,27983,90364480,00,0.00,N,2,120, 20250417,3165,3250,3310,3145,36351,118142765,00,0.00,N,5,-85, 20250416,3250,3130,3320,3100,33618,107722810,00,0.00,N,2,120, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 2e941e3635a5..fee77bacdc2c 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 +20250421,6740,6920,6990,6710,22629,154778580,00,0.00,N,5,-140, 20250418,6880,6820,7110,6820,11887,82163065,00,0.00,N,2,70, 20250417,6810,6680,6810,6670,12610,86547280,00,0.00,N,2,90, 20250416,6720,6790,6860,6700,13406,90908815,00,0.00,N,5,-70, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index a97d02c1cb5d..ed77be3330eb 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 +20250421,10090,10030,10270,9950,254053,2576716655,00,0.00,N,2,60, 20250418,10030,10080,10200,9900,329292,3308902120,00,0.00,N,5,-90, 20250417,10120,9970,10310,9800,390686,3944199205,00,0.00,N,2,170, 20250416,9950,9430,10540,9310,1131209,11400401585,00,0.00,N,2,510, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index ce8b04b516f5..4346c7a76e8d 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 +20250421,35000,36400,36500,34600,428160,15114479300,00,0.00,N,5,-700, 20250418,35700,36500,36700,34850,521926,18596985850,00,0.00,N,5,-1200, 20250417,36900,35850,37250,35650,831817,30363799225,00,0.00,N,2,700, 20250416,36200,39300,39800,36100,1266417,47351338600,00,0.00,N,5,-2000, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index a1ec9d59cbbb..28c7e7f55189 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 +20250421,19860,20900,20900,19730,174593,3490050280,00,0.00,N,5,-1090, 20250418,20950,21450,21600,20750,126015,2652790650,00,0.00,N,5,-550, 20250417,21500,20900,21650,20600,68049,1440557850,00,0.00,N,2,450, 20250416,21050,20950,21550,20750,93474,1972839400,00,0.00,N,2,100, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 8345b7f4b717..2c6a295c9ad3 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 +20250421,2810,2870,2935,2775,179367,508570915,00,0.00,N,5,-55, 20250418,2865,3020,3020,2860,177748,514383969,00,0.00,N,5,-75, 20250417,2940,2825,2950,2770,211310,610429354,00,0.00,N,2,115, 20250416,2825,2890,2895,2790,193520,548206630,00,0.00,N,2,10, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 4c1a5119e867..0782d3186a89 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 +20250421,10100,10200,10410,10030,61049,622617305,00,0.00,N,5,-220, 20250418,10320,10160,10380,9850,103467,1040996610,00,0.00,N,2,200, 20250417,10120,10420,10420,9940,116984,1173112990,00,0.00,N,5,-220, 20250416,10340,10440,10700,10200,117218,1225506590,00,0.00,N,5,-110, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index c6c9eb87e3ad..d13af7d1701d 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 +20250421,4640,4610,4640,4565,22443,102865095,00,0.00,N,2,25, 20250418,4615,4550,4615,4495,19656,89141610,00,0.00,N,2,65, 20250417,4550,4380,4600,4370,33802,150027160,00,0.00,N,2,175, 20250416,4375,4350,4390,4350,18876,82533425,00,0.00,N,2,25, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 57857afa4148..1d22c04b342c 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 +20250421,179900,184900,186800,179100,15377,2791178700,00,0.00,N,5,-6900, 20250418,186800,186800,187800,182900,10583,1962099300,00,0.00,N,3,0, 20250417,186800,185500,188700,182000,20332,3769306500,00,0.00,N,2,100, 20250416,186700,195200,195200,186700,25612,4841923500,00,0.00,N,5,-8200, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index ddb20128e9f2..4585de138f65 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 +20250421,2325,2350,2380,2305,198781,464649487,00,0.00,N,5,-25, 20250418,2350,2340,2430,2300,252937,591645226,00,0.00,N,5,-20, 20250417,2370,2330,2430,2330,762031,1808417064,00,0.00,N,2,65, 20250416,2305,2380,2400,2305,283523,661845386,00,0.00,N,5,-30, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index d7a0717ed6c2..62100611e055 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 +20250421,2880,2880,2930,2845,23497,67319390,00,0.00,N,3,0, 20250418,2880,2915,2915,2805,38023,108403400,00,0.00,N,5,-10, 20250417,2890,2930,2930,2860,47415,136868295,00,0.00,N,5,-5, 20250416,2895,2905,2915,2870,36236,104834020,00,0.00,N,5,-5, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 66baf554ed9a..b58a28df08e7 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 +20250421,1131,1147,1147,1124,40834,46314709,00,0.00,N,5,-16, 20250418,1147,1138,1147,1110,76462,85970069,00,0.00,N,3,0, 20250417,1147,1135,1155,1135,33469,38362239,00,0.00,N,2,2, 20250416,1145,1135,1149,1120,83311,94677654,00,0.00,N,2,10, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 63867b652e89..d6021e9611c5 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 +20250421,3165,3170,3185,3130,40952,129484745,00,0.00,N,2,10, 20250418,3155,3105,3155,3095,13622,42386717,00,0.00,N,2,30, 20250417,3125,3090,3135,3015,15896,49246670,00,0.00,N,2,30, 20250416,3095,3095,3120,3060,14438,44561730,00,0.00,N,5,-20, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 73ea97034c04..f85a74949938 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 +20250421,1000,1013,1023,981,180073,179642749,00,0.00,N,5,-13, 20250418,1013,1027,1059,1006,331672,339389225,00,0.00,N,2,3, 20250417,1010,1050,1065,992,436038,443490830,00,0.00,N,5,-40, 20250416,1050,1092,1096,1016,521251,543401965,00,0.00,N,5,-45, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 17c41687ae01..d4f328704af1 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 +20250421,7540,6080,7540,5850,4273808,29220716565,00,0.00,N,1,1740, 20250418,5800,5400,5880,5340,1200520,6893445890,00,0.00,N,2,400, 20250417,5400,5210,5430,5210,172801,925256920,00,0.00,N,2,80, 20250416,5320,5700,6150,5250,1806357,10186417410,00,0.00,N,5,-70, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 9068b9bf6135..941b3ff67ae9 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 +20250421,119000,120000,120700,118200,13569,1615670550,00,0.00,N,5,-1000, 20250418,120000,118600,120000,117800,29064,3462524200,00,0.00,N,2,1700, 20250417,118300,119200,120600,117300,42676,5037586550,00,0.00,N,5,-2100, 20250416,120400,119500,122900,118100,52675,6358814950,00,0.00,N,2,200, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 49f100ee537d..d0d2fed4a2ee 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 +20250421,3215,3250,3300,3190,35599,115137047,00,0.00,N,5,-35, 20250418,3250,3255,3280,3175,28287,91465510,00,0.00,N,5,-5, 20250417,3255,3120,3305,3120,56042,182723332,00,0.00,N,2,120, 20250416,3135,3090,3310,3070,59487,189013846,00,0.00,N,2,35, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 20ba7bbac564..7d4253bf7468 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 +20250421,7150,7720,7900,7100,824277,6105430560,00,0.00,N,5,-560, 20250418,7710,7980,8770,7200,3389243,26803175160,00,0.00,N,5,-200, 20250417,7910,8240,8780,7780,2216906,18146418745,00,0.00,N,5,-480, 20250416,8390,9230,9560,8200,5448466,47730570445,00,0.00,N,5,-2460, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index e9f6e8367410..93337d34b61d 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 +20250421,5720,5610,5780,5540,5141,29278385,00,0.00,N,2,110, 20250418,5610,5580,5730,5500,4277,23947125,00,0.00,N,5,-30, 20250417,5640,5480,5690,5390,5327,29819430,00,0.00,N,2,190, 20250416,5450,5440,5490,5380,1699,9263505,00,0.00,N,3,0, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 7677176e9ef6..1b60c0591dbf 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 +20250421,18770,19200,19290,18630,106165,2009455935,00,0.00,N,5,-80, 20250418,18850,18140,18920,17650,172299,3174599185,00,0.00,N,2,850, 20250417,18000,18200,18450,17530,149422,2688710600,00,0.00,N,5,-220, 20250416,18220,18880,19370,18170,167978,3147673215,00,0.00,N,5,-560, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 5459a4bf1cfb..6e1f13b572fe 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,199,199,199,199,0,0,00,0.00,Y,3,0, 20250418,199,199,199,199,0,0,00,0.00,Y,3,0, 20250417,199,199,199,199,0,0,00,0.00,Y,3,0, -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, +20250416,199,199,199,199,0,0,00,0.00,N,3,0, +20250415,199,199,199,199,0,0,00,0.00,N,3,0, +20250414,199,199,199,199,0,0,00,0.00,N,3,0, 20250411,199,199,199,199,0,0,00,0.00,N,3,0, 20250410,199,199,199,199,0,0,00,0.00,N,3,0, 20250409,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 460b729ea414..1ce19fc768b4 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 +20250421,1900,1910,1920,1833,91473,171043318,00,0.00,N,2,1, 20250418,1899,1876,1900,1800,62807,115625010,00,0.00,N,2,33, 20250417,1866,1880,1910,1860,31972,59964312,00,0.00,N,5,-3, 20250416,1869,1868,1900,1862,24954,46823843,00,0.00,N,2,1, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 5f314a054d4a..651e648da542 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 +20250421,5740,4345,5740,4280,9999347,51243297429,00,0.00,N,1,1320, 20250418,4420,4120,4490,4120,1245118,5408921708,00,0.00,N,2,250, 20250417,4170,4130,4240,4025,310241,1283187796,00,0.00,N,3,0, 20250416,4170,4060,4375,4060,928441,3937740724,00,0.00,N,2,110, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 2c98512ea89e..f1e12e058b17 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 +20250421,3500,3335,3540,3330,857945,2973655638,00,0.00,N,2,170, 20250418,3330,3520,3550,3325,770126,2619776755,00,0.00,N,5,-160, 20250417,3490,3255,3595,3250,4725645,16279584499,00,0.00,N,2,290, 20250416,3200,3250,3250,3180,124354,399262841,00,0.00,N,5,-20, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 6ac9e58fef1a..423e99ca7482 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 +20250421,114900,118000,119800,114000,131092,15286827250,00,0.00,N,5,-2600, 20250418,117500,114900,119400,111000,272093,31677723300,00,0.00,N,2,7000, 20250417,110500,106000,110800,104800,184142,19964563600,00,0.00,N,2,4600, 20250416,105900,112400,114500,105500,196994,21376314050,00,0.00,N,5,-7800, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 6c839c98021c..5339bf21a784 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 +20250421,1510,1518,1525,1485,31154,47177785,00,0.00,N,2,25, 20250418,1485,1515,1515,1460,101606,150084693,00,0.00,N,2,30, 20250417,1455,1518,1518,1455,50166,73842337,00,0.00,N,5,-46, 20250416,1501,1498,1521,1486,48570,72788454,00,0.00,N,2,3, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index eea7a4d94dd4..66da35421c24 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 +20250421,2840,2890,2890,2785,2016,5629490,00,0.00,N,2,65, 20250418,2775,2805,2805,2720,4888,13455575,00,0.00,N,5,-50, 20250417,2825,2800,2865,2710,5460,15040495,00,0.00,N,5,-50, 20250416,2875,2875,2875,2755,97,277845,00,0.00,N,5,-5, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 9f9fa762955c..814a11e7f232 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 +20250421,7030,7040,7240,7010,20197,143568085,00,0.00,N,5,-70, 20250418,7100,7130,7130,6960,15661,110220805,00,0.00,N,5,-10, 20250417,7110,7010,7110,6950,18819,132376805,00,0.00,N,2,140, 20250416,6970,7180,7220,6960,26701,188068350,00,0.00,N,5,-280, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 4eb1bda2c71b..9aacbbe08510 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 +20250421,8090,8300,8310,8090,41872,342902170,00,0.00,N,5,-180, 20250418,8270,8300,8500,7990,91104,748799340,00,0.00,N,5,-10, 20250417,8280,8550,8700,8100,156099,1306016790,00,0.00,N,5,-270, 20250416,8550,8420,8630,8320,137858,1163074700,00,0.00,N,2,50, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index c0834a37ea17..78bd356ce631 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 +20250421,10050,10530,10530,10010,19113,192921220,00,0.00,N,5,-280, 20250418,10330,10120,10480,10120,28412,294872230,00,0.00,N,2,220, 20250417,10110,10050,10250,9920,10915,110541590,00,0.00,N,2,60, 20250416,10050,10050,10280,9960,19984,202434570,00,0.00,N,3,0, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 25e73cccc5c8..0885eb9b21b8 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 +20250421,4190,3705,4495,3705,1640,7124105,00,0.00,N,2,195, 20250418,3995,3695,4000,3405,1646,6202855,00,0.00,N,2,495, 20250417,3500,3695,3695,3305,707,2489360,00,0.00,N,5,-175, 20250416,3675,3800,3800,3410,1170,4284015,00,0.00,N,5,-110, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 0fcf5e15327d..fd6957c759e8 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 +20250421,1330,1337,1337,1306,13402,17668842,00,0.00,N,2,8, 20250418,1322,1300,1325,1285,52890,69276149,00,0.00,N,2,50, 20250417,1272,1299,1300,1267,19812,25312794,00,0.00,N,2,10, 20250416,1262,1242,1295,1242,63867,81342848,00,0.00,N,2,20, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index b32e29521db0..8da018fc6bc5 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 +20250421,6470,6640,6880,6390,54214,358038730,00,0.00,N,5,-170, 20250418,6640,6490,6870,6490,146955,986635680,00,0.00,N,2,180, 20250417,6460,6200,6730,6200,172749,1121053845,00,0.00,N,2,360, 20250416,6100,6770,6860,6100,202384,1308883045,00,0.00,N,5,-870, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index ae10f11c0a22..6fede7d81c99 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 +20250421,3025,3010,3070,2960,195628,589953554,00,0.00,N,5,-10, 20250418,3035,2975,3050,2900,425690,1266783686,00,0.00,N,2,35, 20250417,3000,2600,3070,2600,1265937,3711493883,00,0.00,N,2,400, 20250416,2600,2650,2675,2600,107383,282464495,00,0.00,N,5,-50, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 2a1e37695809..19e40dc2a846 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 +20250421,5220,5290,5320,5210,7835,41176515,00,0.00,N,5,-40, 20250418,5260,5240,5320,5160,7898,41341805,00,0.00,N,2,20, 20250417,5240,5230,5280,5130,14858,77339360,00,0.00,N,5,-40, 20250416,5280,5270,5290,5130,11786,61606570,00,0.00,N,3,0, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index b766184670a4..7e9640ca0c9e 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 +20250421,13690,13810,14250,13590,117086,1627151565,00,0.00,N,5,-110, 20250418,13800,13020,14050,12300,154359,2090795420,00,0.00,N,2,800, 20250417,13000,12800,13030,12600,42121,542377165,00,0.00,N,2,280, 20250416,12720,12980,13200,12710,55722,723006790,00,0.00,N,5,-380, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 4d4725541cd6..df7ff6d7986c 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 +20250421,7900,8760,8790,7760,1093057,8938993450,00,0.00,N,5,-530, 20250418,8430,7680,8600,7210,3573274,29091346275,00,0.00,N,2,990, 20250417,7440,7320,7660,7180,571686,4235291325,00,0.00,N,3,0, 20250416,7440,7750,7920,7170,1883333,14227063505,00,0.00,N,2,100, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index c8b4990853e8..e9992a9106e8 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 +20250421,16990,16780,17000,16760,1491709,25287800320,00,0.00,N,2,210, 20250418,16780,16520,16820,16480,924766,15492323050,00,0.00,N,2,280, 20250417,16500,16440,16540,16380,1273612,20979982810,00,0.00,N,2,60, 20250416,16440,16350,16460,16300,1100948,18066468450,00,0.00,N,2,30, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index d46e495b8355..b3f85eea0fef 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 +20250421,2705,2735,2775,2700,21675,58285230,00,0.00,N,5,-30, 20250418,2735,2780,2780,2695,21769,59296879,00,0.00,N,5,-45, 20250417,2780,2735,2795,2730,7086,19642695,00,0.00,N,2,15, 20250416,2765,2750,2765,2720,12235,33612510,00,0.00,N,2,15, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 3233e9c3e64c..cd8876f2544a 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 +20250421,284,281,295,279,2314180,665214886,00,0.00,N,2,3, 20250418,281,277,283,272,1187055,328719706,00,0.00,N,2,3, 20250417,278,277,280,270,1298091,356078029,00,0.00,N,2,2, 20250416,276,282,285,274,1530884,425083161,00,0.00,N,5,-6, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 8d5339f20b2a..1c22a34e57b8 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 +20250421,23150,23850,24050,22850,108811,2536909975,00,0.00,N,5,-800, 20250418,23950,23200,24650,23000,190799,4539196575,00,0.00,N,2,900, 20250417,23050,22350,23300,22350,65342,1505458125,00,0.00,N,2,350, 20250416,22700,23400,23850,22600,173888,4014674350,00,0.00,N,5,-350, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 0d021eb39093..23bbe373cf93 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 +20250421,3345,3340,3375,3320,3481,11649124,00,0.00,N,2,5, 20250418,3340,3305,3355,3285,19189,63978395,00,0.00,N,2,20, 20250417,3320,3315,3325,3295,34967,115634025,00,0.00,N,2,10, 20250416,3310,3235,3365,3235,22961,75962693,00,0.00,N,2,55, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 7415ff27283b..a5443b88fa32 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 +20250421,6440,6770,6830,6260,58242,377955040,00,0.00,N,5,-210, 20250418,6650,6360,6740,6240,32466,209678830,00,0.00,N,2,200, 20250417,6450,6210,6640,6210,42567,274299660,00,0.00,N,2,30, 20250416,6420,6950,6950,6410,64352,422055795,00,0.00,N,5,-360, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index fbb3ce44629b..333de4a871fc 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 +20250421,3950,4000,4030,3925,45038,178909748,00,0.00,N,5,-45, 20250418,3995,4040,4085,3935,68807,273704205,00,0.00,N,5,-45, 20250417,4040,3930,4040,3835,50009,197051140,00,0.00,N,2,155, 20250416,3885,4010,4035,3815,52839,206097445,00,0.00,N,5,-75, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 6b511d8ff50d..3cc7ddb16704 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 +20250421,7150,6540,7150,6510,3868184,26363387775,00,0.00,N,1,1650, 20250418,5500,4400,5500,4300,19839107,101452540507,00,0.00,N,1,1265, 20250417,4235,3300,4235,3260,12548864,48661317410,00,0.00,N,1,975, 20250416,3260,3190,3335,3125,1658704,5400545979,00,0.00,N,2,75, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index bfc857c1e9fc..505c55ad19f6 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 +20250421,7850,7990,8070,7840,60796,482111550,00,0.00,N,5,-130, 20250418,7980,8260,8260,7920,119069,953672455,00,0.00,N,5,-230, 20250417,8210,7750,8320,7750,250200,2047382060,00,0.00,N,2,360, 20250416,7850,8370,8370,7820,265010,2158917705,00,0.00,N,5,-350, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index b7aaaf055eb9..c0e7e2ffe265 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 +20250421,8090,8150,8210,8050,23716,192688740,00,0.00,N,5,-10, 20250418,8100,8000,8110,7890,29424,236110660,00,0.00,N,2,210, 20250417,7890,7890,7930,7850,9189,72606605,00,0.00,N,3,0, 20250416,7890,7980,8300,7850,46212,372835900,00,0.00,N,5,-90, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 6f9ae7b58df3..baef9275e2f8 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 -20250418,5400,5400,5500,5400,21,114400,00,0.00,N,5,-80, +20250421,5380,5400,5400,5400,0,0,00,0.00,Y,5,-20, +20250418,5400,5400,5500,5400,21,114400,00,0.00,Y,5,-80, 20250417,5480,5500,5500,5200,4110,21882510,00,0.00,N,3,0, 20250416,5480,5480,5480,5480,0,0,00,0.00,N,3,-20, 20250415,5500,5500,5500,5500,1,5500,00,0.00,N,3,0, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 5634ae5854fe..bafd6a282285 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 +20250421,16850,17150,17150,16830,2262,38269800,00,0.00,N,5,-250, 20250418,17100,17060,17190,16950,2059,35107160,00,0.00,N,2,40, 20250417,17060,16840,17740,16820,5254,89181740,00,0.00,N,2,140, 20250416,16920,17110,17340,16850,9684,164987000,00,0.00,N,5,-260, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 21d9465f657f..f7f383b15ed2 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 +20250421,4555,4535,4615,4520,31028,141326269,00,0.00,N,2,20, 20250418,4535,4530,4600,4490,30311,137621986,00,0.00,N,2,20, 20250417,4515,4385,5040,4385,900130,4325470341,00,0.00,N,2,120, 20250416,4395,4415,4425,4340,7324,32177035,00,0.00,N,5,-20, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 11a5ca736e21..504a5949fc2d 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 +20250421,3560,3500,3590,3500,10302,36520500,00,0.00,N,2,65, 20250418,3495,3505,3520,3455,7113,24836150,00,0.00,N,5,-10, 20250417,3505,3510,3530,3450,10045,35068870,00,0.00,N,5,-5, 20250416,3510,3520,3595,3480,10147,35788530,00,0.00,N,5,-10, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index a6fe2e39baed..ce273e10d8e1 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 +20250421,3035,3050,3090,2940,11425,34686935,00,0.00,N,5,-15, 20250418,3050,3040,3050,2980,13983,42006687,00,0.00,N,2,10, 20250417,3040,2990,3055,2955,42309,127030220,00,0.00,N,2,15, 20250416,3025,3100,3100,2960,50096,151325543,00,0.00,N,5,-45, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 337eb1db756f..efcb2f667704 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 +20250421,5980,5680,6240,5670,85855,512600845,00,0.00,N,2,180, 20250418,5800,6110,6220,5300,265230,1486738205,00,0.00,N,5,-310, 20250417,6110,6260,6400,6040,89442,557301430,00,0.00,N,5,-10, 20250416,6120,6000,6260,5580,152985,915997795,00,0.00,N,2,180, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 9b6c5f2d59e6..66e4bd63bf34 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 +20250421,7690,7640,7760,7550,19101,146496820,00,0.00,N,2,50, 20250418,7640,7550,7670,7500,8601,64944650,00,0.00,N,2,50, 20250417,7590,7560,7610,7500,5334,40285870,00,0.00,N,2,10, 20250416,7580,7590,7630,7470,8492,63887775,00,0.00,N,3,0, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index cf40a2879e46..7cca30f18db9 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 +20250421,4600,4700,4795,4100,525,2186395,00,0.00,N,5,-195, 20250418,4795,4600,4800,4165,1037,4442995,00,0.00,N,5,-105, 20250417,4900,4500,4900,4500,17,80500,00,0.00,N,2,100, 20250416,4800,4600,4800,4600,21,97900,00,0.00,N,5,-100, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 77f086dddefe..907bc4b4de0a 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 +20250421,3995,4000,4000,3945,291553,1159320857,00,0.00,N,2,5, 20250418,3990,4000,4015,3900,429197,1695261372,00,0.00,N,5,-5, 20250417,3995,3940,4000,3920,607184,2410990624,00,0.00,N,2,110, 20250416,3885,3880,4060,3850,1340295,5302567884,00,0.00,N,2,45, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 88fb26fcdd4d..3bf6fa48151b 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 +20250421,18430,17750,18710,17640,364184,6690531115,00,0.00,N,2,710, 20250418,17720,17480,17740,17280,96322,1685938900,00,0.00,N,2,160, 20250417,17560,17030,17560,17030,201323,3498978620,00,0.00,N,2,320, 20250416,17240,17770,17780,17230,185179,3239612710,00,0.00,N,5,-710, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 87c1277daedc..3ce587c066e3 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 +20250421,2745,2715,2820,2665,145880,403036692,00,0.00,N,2,30, 20250418,2715,2665,2745,2555,145805,384593552,00,0.00,N,2,115, 20250417,2600,2805,2850,2600,314287,842532927,00,0.00,N,5,-210, 20250416,2810,3060,3080,2790,233862,673696193,00,0.00,N,5,-180, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index ae3ed81bc925..c1547ef0111d 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 +20250421,2210,2205,2220,2170,41959,91983183,00,0.00,N,2,5, 20250418,2205,2190,2210,2155,52210,113868391,00,0.00,N,2,15, 20250417,2190,2200,2240,2150,106382,232918230,00,0.00,N,5,-10, 20250416,2200,2250,2260,2195,72618,160701415,00,0.00,N,5,-50, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index a47ba7f5f07c..1966cfbc3ea3 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 +20250421,1258,1242,1304,1227,316345,402828286,00,0.00,N,2,26, 20250418,1232,1199,1239,1195,112080,136248861,00,0.00,N,2,23, 20250417,1209,1198,1223,1178,64185,77771240,00,0.00,N,2,11, 20250416,1198,1225,1233,1198,116899,141614309,00,0.00,N,5,-27, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index ee2d55d9efaa..4dc3d067fe42 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 +20250421,4320,4065,4470,4035,276413,1192430781,00,0.00,N,2,255, 20250418,4065,3930,4125,3740,184322,718519287,00,0.00,N,2,135, 20250417,3930,3320,3985,3320,735892,2756767152,00,0.00,N,2,650, 20250416,3280,3285,3340,3225,51848,170800965,00,0.00,N,5,-5, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 387b5112e166..4974d0df7fc9 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 +20250421,12100,11900,12150,11900,111771,1347173710,00,0.00,N,2,200, 20250418,11900,12070,12130,11760,82309,978823200,00,0.00,N,5,-50, 20250417,11950,11590,12000,11590,107260,1271370680,00,0.00,N,2,220, 20250416,11730,11900,11980,11500,127193,1499729330,00,0.00,N,5,-170, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index f54edc3da6c5..ba2009f8d281 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 +20250421,26250,25850,27300,25800,84394,2250983725,00,0.00,N,2,150, 20250418,26100,26900,26950,25600,143223,3723014850,00,0.00,N,5,-800, 20250417,26900,26450,28250,25700,367719,10001653150,00,0.00,N,2,1250, 20250416,25650,26100,26200,25200,51042,1308460750,00,0.00,N,5,-650, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 4485a4475fe4..f4fe85efc7dd 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 +20250421,5140,5380,5380,5080,58230,299660425,00,0.00,N,5,-150, 20250418,5290,5220,5300,5090,31652,163459680,00,0.00,N,2,70, 20250417,5220,5060,5230,5060,25903,134285565,00,0.00,N,2,40, 20250416,5180,5350,5430,5110,51168,267121120,00,0.00,N,5,-190, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 579ddf4585ce..67e0b24bacdb 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 +20250421,19700,19650,20050,19470,15013,296290635,00,0.00,N,3,0, 20250418,19700,19850,19850,19250,7342,143365405,00,0.00,N,2,170, 20250417,19530,19010,19700,19010,11501,223653835,00,0.00,N,2,240, 20250416,19290,20150,20150,19290,46162,903348870,00,0.00,N,5,-1010, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 81be55d279a9..337b96d8c780 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 +20250421,7200,7360,7490,7150,93464,679214460,00,0.00,N,5,-140, 20250418,7340,7200,7500,7110,127447,933446435,00,0.00,N,2,230, 20250417,7110,6960,7150,6850,46554,328713370,00,0.00,N,2,140, 20250416,6970,7400,7480,6900,118018,847948295,00,0.00,N,5,-180, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index c4bd3b460224..835a886fd2eb 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 +20250421,1109,1070,1109,1055,198366,215076038,00,0.00,N,2,43, 20250418,1066,1061,1109,1056,255400,273364916,00,0.00,N,5,-14, 20250417,1080,1043,1080,1021,316808,334436734,00,0.00,N,2,48, 20250416,1032,1096,1096,1025,483250,510682750,00,0.00,N,5,-43, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index ebd4fe3bf217..4689dbabbad6 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 +20250421,2210,2190,2235,2120,698,1503710,00,0.00,N,2,50, 20250418,2160,2155,2240,2115,1877,4027060,00,0.00,N,5,-105, 20250417,2265,2240,2290,2120,318,675220,00,0.00,N,2,25, 20250416,2240,2300,2300,2050,1860,4015805,00,0.00,N,5,-45, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index d1fbfb4548da..7c2328979a7c 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,161,161,161,161,0,0,00,0.00,Y,3,0, +20250421,161,161,161,161,0,0,00,0.00,Y,3,0, +20250418,161,161,161,161,0,0,00,0.00,Y,0,0, 20250417,161,161,161,161,0,0,00,0.00,Y,0,0, -20250416,161,161,161,161,0,0,00,0.00,Y,0,0, -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, +20250416,161,161,161,161,0,0,00,0.00,N,0,0, +20250415,161,161,161,161,0,0,00,0.00,N,0,0, +20250414,161,161,161,161,0,0,00,0.00,N,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, 20250409,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index ca3c8cd4af85..b787c187c98b 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 +20250421,20750,21700,22150,20700,225363,4793446250,00,0.00,N,5,-1000, 20250418,21750,20700,21800,20000,219823,4589059750,00,0.00,N,2,1150, 20250417,20600,20700,21050,20350,186215,3851027825,00,0.00,N,5,-300, 20250416,20900,21600,21700,20900,239437,5109407425,00,0.00,N,5,-350, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 1fbb1b205bcc..89d5d184176c 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 +20250421,6290,6390,6520,6150,50180,316718920,00,0.00,N,5,-150, 20250418,6440,6320,6450,6290,20393,129864865,00,0.00,N,2,50, 20250417,6390,6280,6400,6280,35045,222239195,00,0.00,N,2,10, 20250416,6380,6450,6500,6180,50184,316543605,00,0.00,N,5,-130, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 4a07cfc46b55..1b00deb9152c 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 +20250421,21100,21050,21200,20900,140405,2950578475,00,0.00,N,3,0, 20250418,21100,21100,21150,20950,183913,3870451000,00,0.00,N,2,100, 20250417,21000,21000,21150,20800,240980,5051236675,00,0.00,N,2,150, 20250416,20850,21050,21150,20750,277336,5796270225,00,0.00,N,3,0, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 83159d552d60..07523a3c0654 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 +20250421,8180,8160,8230,8060,27189,221721020,00,0.00,N,2,10, 20250418,8170,8200,8200,8010,28338,229430110,00,0.00,N,2,40, 20250417,8130,8120,8190,8060,25064,203709315,00,0.00,N,2,30, 20250416,8100,8130,8140,8010,45201,365367170,00,0.00,N,2,20, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 04cd1270b0a2..a37e3590ec4a 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 +20250421,104900,104400,104900,103100,60437,6310433950,00,0.00,N,2,100, 20250418,104800,104000,105700,103800,63735,6679350950,00,0.00,N,2,800, 20250417,104000,103000,104600,102600,108088,11228664300,00,0.00,N,2,1400, 20250416,102600,103300,104900,102200,92482,9550067150,00,0.00,N,5,-700, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 3cc7bac9b555..6b8c5399b644 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 +20250421,5280,5330,5410,5280,19121,102112275,00,0.00,N,5,-50, 20250418,5330,5350,5350,5200,23145,122161845,00,0.00,N,5,-20, 20250417,5350,5790,5790,5000,193575,1021716855,00,0.00,N,5,-270, 20250416,5620,5720,5790,5620,31882,181918535,00,0.00,N,5,-40, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 0b77e8f1aa5d..7e1efac8b745 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 +20250421,4035,4050,4050,3900,2330,9205780,00,0.00,N,5,-15, 20250418,4050,3910,4050,3900,6317,25482035,00,0.00,N,3,0, 20250417,4050,4100,4100,4000,17446,70672110,00,0.00,N,3,0, 20250416,4050,4100,4100,4045,10089,40884985,00,0.00,N,3,0, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 80cf64644543..a40d1bf764f3 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 +20250421,53400,54900,55700,53100,194473,10506633000,00,0.00,N,5,-600, 20250418,54000,53700,54200,52800,219005,11726288450,00,0.00,N,2,500, 20250417,53500,52100,54400,52100,218885,11735488800,00,0.00,N,2,1000, 20250416,52500,55200,56200,51900,424404,22906977750,00,0.00,N,5,-1300, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index d04ba1d3a816..42d91f5e2af6 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 +20250421,1067,1103,1103,1060,554770,596061549,00,0.00,N,5,-37, 20250418,1104,1120,1130,1074,531992,583858067,00,0.00,N,5,-36, 20250417,1140,1129,1143,1063,831654,919840713,00,0.00,N,5,-3, 20250416,1143,1107,1143,1047,1525532,1674173607,00,0.00,N,2,68, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 38fdee824564..e4a1ee7de9e7 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 +20250421,352000,355500,358000,347000,261655,91971763750,00,0.00,N,5,-7500, 20250418,359500,373000,374000,355000,278251,100583356750,00,0.00,N,5,-6500, 20250417,366000,358500,368500,356000,285662,104363524250,00,0.00,N,2,13000, 20250416,353000,360000,363500,350000,231501,82553125000,00,0.00,N,5,-500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 4036e7954e07..df11b8c2b9a6 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 +20250421,6620,6550,6670,6440,52683,346589165,00,0.00,N,2,20, 20250418,6600,6570,6610,6490,16560,108527120,00,0.00,N,2,40, 20250417,6560,6560,6830,6440,42321,280425195,00,0.00,N,2,10, 20250416,6550,6500,6660,6500,23108,151618300,00,0.00,N,2,30, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index e73dc7e5a0d3..22a20771c1e7 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 +20250421,3570,3545,3580,3520,198722,705602440,00,0.00,N,2,20, 20250418,3550,3540,3570,3520,148776,527086763,00,0.00,N,5,-15, 20250417,3565,3560,3565,3460,163080,578862724,00,0.00,N,2,25, 20250416,3540,3525,3555,3510,157507,556746406,00,0.00,N,2,15, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index d93517ac9555..f11a9ade3c1e 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 +20250421,4610,4185,4765,4135,3896295,17754487051,00,0.00,N,2,440, 20250418,4170,4085,4195,4060,93151,386585941,00,0.00,N,2,70, 20250417,4100,4000,4115,4000,55628,226613345,00,0.00,N,2,20, 20250416,4080,4100,4150,4030,75542,308041429,00,0.00,N,2,15, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index dba1429d5d8f..f7578872bbaa 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 +20250421,10540,10450,10850,10370,14391,153030325,00,0.00,N,5,-10, 20250418,10550,10390,10550,10120,12133,125566705,00,0.00,N,2,160, 20250417,10390,10250,10480,10230,8371,86926235,00,0.00,N,2,140, 20250416,10250,10420,10490,10150,13447,138640600,00,0.00,N,5,-250, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 91286818c002..f10d4389c9ed 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 +20250421,1777,1860,1860,1737,196142,352257567,00,0.00,N,5,-7, 20250418,1784,1845,1845,1745,60861,107855680,00,0.00,N,2,38, 20250417,1746,1744,1777,1719,60606,105028791,00,0.00,N,2,2, 20250416,1744,1834,1834,1720,91645,160446701,00,0.00,N,5,-89, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index f2325f1d42f3..222e04315f06 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 +20250421,735,757,757,725,796496,585847581,00,0.00,N,5,-22, 20250418,757,772,774,721,1319008,981638578,00,0.00,N,5,-13, 20250417,770,780,785,748,1188729,904182099,00,0.00,N,5,-10, 20250416,780,836,843,772,1746561,1394988483,00,0.00,N,5,-40, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 5ba80d3527b5..ab257f4a5d3b 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250418,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250417,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -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, +20250416,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250415,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250414,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250411,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250410,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250409,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 5d145d829d7e..93a8ffbbad05 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 +20250421,2905,2845,2935,2830,30345,86716320,00,0.00,N,5,-5, 20250418,2910,2905,2965,2900,10409,30404207,00,0.00,N,5,-20, 20250417,2930,2895,3025,2895,11622,34162310,00,0.00,N,5,-15, 20250416,2945,2955,3010,2920,8790,25969535,00,0.00,N,5,-35, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 419477a7e0cc..a33daeab8da3 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2970,2970,2970,2970,0,0,00,0.00,Y,3,0, -20250417,2970,2970,2970,2970,0,0,00,0.00,Y,3,0, -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, +20250421,2970,2970,2970,2970,1,2970,00,0.00,N,3,0, +20250418,2970,2970,2970,2970,0,0,00,0.00,N,3,0, +20250417,2970,2970,2970,2970,0,0,00,0.00,N,3,0, +20250416,2970,2970,2970,2970,0,0,00,0.00,N,3,0, +20250415,2970,2970,2970,2970,360,1069200,00,0.00,N,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 959336eb4526..9a77f4e2d5a4 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 +20250421,1127,1025,1127,1025,455412,492995077,00,0.00,N,2,102, 20250418,1025,1034,1034,1009,151655,154511547,00,0.00,N,5,-10, 20250417,1035,1041,1055,1027,123431,127874371,00,0.00,N,5,-16, 20250416,1051,1051,1065,1041,97067,102252113,00,0.00,N,2,6, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 690bd8d95404..5e5928f85cf8 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 +20250421,4250,4550,4550,3750,109176,444663537,00,0.00,N,5,-175, 20250418,4425,4705,4705,4360,16369,72378925,00,0.00,N,5,-95, 20250417,4520,4600,4600,4490,7095,32092700,00,0.00,N,5,-30, 20250416,4550,4670,4720,4530,15385,71267965,00,0.00,N,5,-120, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 23392a8f548d..948f13294979 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 +20250421,3025,3080,3100,3000,335858,1020272915,00,0.00,N,5,-45, 20250418,3070,3085,3095,3005,262126,797125258,00,0.00,N,5,-15, 20250417,3085,2970,3100,2950,365178,1107278818,00,0.00,N,2,80, 20250416,3005,3250,3305,2995,1062589,3288376426,00,0.00,N,5,-235, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index a4a007943c84..73e348b40ccf 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 +20250421,1606,1625,1709,1557,1127167,1864345624,00,0.00,N,5,-23, 20250418,1629,1588,1670,1511,1252865,2006979806,00,0.00,N,2,39, 20250417,1590,1673,1690,1542,1419270,2246533238,00,0.00,N,5,-82, 20250416,1672,1848,1848,1669,1832270,3188607796,00,0.00,N,5,-158, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 13a53e7051b1..0dc44b666938 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 +20250421,4350,4420,4430,4330,254013,1109604708,00,0.00,N,5,-65, 20250418,4415,4465,4475,4345,335937,1479242385,00,0.00,N,5,-30, 20250417,4445,4405,4475,4350,334608,1479278914,00,0.00,N,2,70, 20250416,4375,4425,4520,4345,466894,2063679750,00,0.00,N,5,-120, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index d3fbc89d3386..850643acda8e 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 +20250421,7230,7310,7310,7140,7779,55935680,00,0.00,N,5,-10, 20250418,7240,7310,7350,7150,19173,137935345,00,0.00,N,5,-70, 20250417,7310,7310,7330,6900,25870,186372350,00,0.00,N,5,-20, 20250416,7330,7330,7370,7140,14375,103880990,00,0.00,N,3,0, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index b5b9e4723477..52de134b68ce 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 +20250421,4670,4700,4745,4670,55710,261365705,00,0.00,N,5,-30, 20250418,4700,4660,4740,4660,73812,348076027,00,0.00,N,2,40, 20250417,4660,4690,4725,4650,126881,595419442,00,0.00,N,5,-35, 20250416,4695,4610,4715,4610,83619,393142710,00,0.00,N,2,35, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index e52c33297095..33119d9aa8c3 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 +20250421,4210,4150,4270,4150,43921,185534238,00,0.00,N,2,40, 20250418,4170,4070,4240,3980,101778,418343490,00,0.00,N,2,115, 20250417,4055,4035,4105,4010,30141,122786775,00,0.00,N,2,20, 20250416,4035,4005,4065,3995,35496,142944830,00,0.00,N,2,30, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 7feefa3ceadc..c0995e525ea2 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 +20250421,2680,2720,2725,2680,6899,18585032,00,0.00,N,5,-40, 20250418,2720,2725,2735,2680,3092,8335435,00,0.00,N,2,10, 20250417,2710,2700,2730,2650,5261,14163651,00,0.00,N,2,40, 20250416,2670,2660,2800,2650,26463,71274287,00,0.00,N,2,15, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 8b98bbfdb08a..23e640455801 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 +20250421,2150,2140,2180,2140,12601,27159893,00,0.00,N,2,30, 20250418,2120,2135,2195,2120,29802,63858015,00,0.00,N,5,-15, 20250417,2135,2220,2220,2100,32120,68492090,00,0.00,N,5,-10, 20250416,2145,2180,2390,2145,26578,58483890,00,0.00,N,5,-35, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index ec4ee930d9bc..80b29c9a8ced 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 +20250421,7910,8000,8010,7790,347761,2739393090,00,0.00,N,5,-90, 20250418,8000,8040,8130,7970,296969,2388840260,00,0.00,N,2,60, 20250417,7940,7660,7980,7630,650361,5112527010,00,0.00,N,2,310, 20250416,7630,7500,7910,7480,800305,6216328080,00,0.00,N,2,130, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index dd6e88cac785..99c2fae76b1e 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 +20250421,4300,4100,4300,4100,5,20900,00,0.00,N,2,300, 20250418,4000,4300,4300,4000,2,8300,00,0.00,N,5,-300, 20250417,4300,4300,4300,4300,3,12900,00,0.00,N,3,0, 20250416,4300,4200,4300,4000,12,50300,00,0.00,N,2,200, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 390c403fdce6..b8fbc401a7b6 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 +20250421,1346,1336,1360,1330,229672,308799941,00,0.00,N,3,0, 20250418,1346,1348,1350,1314,250592,334744894,00,0.00,N,5,-2, 20250417,1348,1319,1351,1300,392686,526652173,00,0.00,N,2,29, 20250416,1319,1338,1353,1300,371882,491893629,00,0.00,N,5,-15, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 5b77996b0b20..d24f95406ae9 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 +20250421,14210,14420,14490,14110,78888,1122645735,00,0.00,N,5,-100, 20250418,14310,14360,14470,14150,124397,1777879875,00,0.00,N,2,160, 20250417,14150,13990,14340,13870,105174,1488272115,00,0.00,N,2,230, 20250416,13920,14000,14440,13890,135222,1922177250,00,0.00,N,5,-80, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 489810e6bd1a..9f0eb3676354 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 +20250421,7660,7770,7790,7600,57287,439250970,00,0.00,N,5,-50, 20250418,7710,7800,7800,7600,53440,409990000,00,0.00,N,2,60, 20250417,7650,7570,7710,7430,74940,569412200,00,0.00,N,2,50, 20250416,7600,7860,7950,7480,134992,1041895545,00,0.00,N,5,-150, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index b6d612ed6f92..7b8f68de006c 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 +20250421,8360,8300,8410,8090,692242,5696139215,00,0.00,N,2,40, 20250418,8320,8500,8570,8240,951567,7953222890,00,0.00,N,5,-170, 20250417,8490,8100,8490,8020,1621561,13472337220,00,0.00,N,2,480, 20250416,8010,7850,8290,7850,2191460,17792858915,00,0.00,N,2,270, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 6f82e757a0b2..dfd4ec89e72c 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 +20250421,8430,8560,8560,8420,10464,88579875,00,0.00,N,5,-120, 20250418,8550,8560,8620,8470,16050,136774870,00,0.00,N,2,50, 20250417,8500,8460,8560,8400,10857,92137340,00,0.00,N,2,30, 20250416,8470,8590,8590,8330,20355,172193140,00,0.00,N,5,-70, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 0d5a23e02b73..fa35fc1dec72 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 +20250421,9190,9480,9480,8720,882,7807970,00,0.00,N,5,-380, 20250418,9570,9400,9570,9400,61,582070,00,0.00,N,2,370, 20250417,9200,9200,9800,8900,805,7296110,00,0.00,N,5,-400, 20250416,9600,9590,9800,8820,800,7259070,00,0.00,N,2,30, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index c07eb1512696..b3fe382b1080 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 +20250421,6200,6300,6300,6150,38158,236119690,00,0.00,N,5,-70, 20250418,6270,6280,6300,6190,42239,262674050,00,0.00,N,3,0, 20250417,6270,6130,6310,6070,63904,397228560,00,0.00,N,2,150, 20250416,6120,6200,6260,6110,37054,229290330,00,0.00,N,5,-70, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index bd940f2ea7ae..2b95519aa088 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 +20250421,4550,4540,4550,4510,23209,105192380,00,0.00,N,2,40, 20250418,4510,4490,4515,4470,18301,82346850,00,0.00,N,2,20, 20250417,4490,4470,4500,4470,18082,81227700,00,0.00,N,2,20, 20250416,4470,4450,4490,4450,14765,65935772,00,0.00,N,2,20, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 0614c4a7ad87..81e768b390c5 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 +20250421,19020,19890,19890,18930,90263,1739173515,00,0.00,N,5,-680, 20250418,19700,19750,19990,19220,64167,1262890260,00,0.00,N,3,0, 20250417,19700,19260,19780,19260,65415,1284467830,00,0.00,N,2,440, 20250416,19260,20550,20700,19220,138353,2749256935,00,0.00,N,5,-630, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index a7abba20e073..d554d8879743 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 +20250421,7650,7830,7860,7600,52763,409374400,00,0.00,N,3,0, 20250418,7650,7850,7850,7530,71276,547022915,00,0.00,N,2,40, 20250417,7610,7120,7680,7000,93986,700677925,00,0.00,N,2,660, 20250416,6950,7020,7130,6880,25764,180454850,00,0.00,N,5,-120, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index a72b42e16642..be0a44431c10 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 +20250421,5520,5550,5570,5460,23228,127833880,00,0.00,N,5,-30, 20250418,5550,5450,5570,5420,41029,226004080,00,0.00,N,2,110, 20250417,5440,5610,5660,5380,124468,678066965,00,0.00,N,5,-120, 20250416,5560,6000,6010,5530,301133,1694405100,00,0.00,N,5,-460, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 42d51d0929fb..cd9cc4aa3656 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 +20250421,2865,3005,3005,2825,1073537,3125832360,00,0.00,N,5,-85, 20250418,2950,2825,2950,2730,1166722,3348109140,00,0.00,N,2,120, 20250417,2830,2725,2850,2655,1178666,3243029607,00,0.00,N,2,95, 20250416,2735,2945,2945,2725,1211530,3420742435,00,0.00,N,5,-215, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 872629f7c0a3..ad7bab720cbe 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 +20250421,1840,1795,1870,1780,1062671,1951005309,00,0.00,N,2,75, 20250418,1765,1660,1790,1550,697655,1194307877,00,0.00,N,2,105, 20250417,1660,1660,1666,1576,775746,1263916326,00,0.00,N,5,-11, 20250416,1671,1643,1790,1603,1665224,2805258484,00,0.00,N,2,33, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index d8ef946f50fc..dc55481102c2 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 +20250421,1224,1177,1227,1177,7076,8567099,00,0.00,N,2,38, 20250418,1186,1180,1199,1173,8319,9857065,00,0.00,N,2,6, 20250417,1180,1210,1225,1177,44508,52847485,00,0.00,N,5,-30, 20250416,1210,1228,1250,1199,34671,42662613,00,0.00,N,5,-37, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index d2f7228562c7..f886d8813999 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 +20250421,71400,74000,74000,70100,50112,3564688100,00,0.00,N,5,-1900, 20250418,73300,73400,74100,71000,33032,2401911400,00,0.00,N,2,700, 20250417,72600,72300,73100,71200,38710,2786778600,00,0.00,N,2,300, 20250416,72300,74400,74600,71800,45593,3342034950,00,0.00,N,5,-1600, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 85ecabc8d425..61af4f3d2940 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 +20250421,3625,3800,3880,3610,92756,340519104,00,0.00,N,5,-190, 20250418,3815,3805,3830,3770,21619,82051245,00,0.00,N,2,40, 20250417,3775,3620,3775,3600,25378,94461910,00,0.00,N,2,105, 20250416,3670,3980,3980,3625,69733,259994999,00,0.00,N,5,-165, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index c2adce274cf5..edfd80223182 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 +20250421,1856,1840,1946,1840,243672,462969086,00,0.00,N,2,18, 20250418,1838,1905,1911,1818,174349,319790071,00,0.00,N,5,-42, 20250417,1880,1884,1919,1833,236323,440599051,00,0.00,N,5,-3, 20250416,1883,1884,1981,1841,513830,984547310,00,0.00,N,5,-1, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index cacd4bc257f1..77b39ea495d2 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 +20250421,1600,1700,1700,1500,511,767920,00,0.00,N,3,0, 20250418,1600,1700,1700,1500,141,224008,00,0.00,N,5,-89, 20250417,1689,1599,1699,1500,3594,5705377,00,0.00,N,2,90, 20250416,1599,1600,1700,1500,705,1122397,00,0.00,N,5,-1, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 6d14b6d1700f..89c7511ad6f9 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 +20250421,696,699,699,663,149,103786,00,0.00,N,5,-84, 20250418,780,699,799,594,147,96309,00,0.00,N,2,82, 20250417,698,699,699,698,145,101211,00,0.00,N,3,0, 20250416,698,699,699,698,146,101909,00,0.00,N,5,-1, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index fcfc6417026f..f1fdbe3080a3 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 +20250421,1539,1650,1650,1510,18853,28776184,00,0.00,N,5,-77, 20250418,1616,1685,1685,1525,460,737783,00,0.00,N,3,0, 20250417,1616,1596,1647,1525,1315,2067993,00,0.00,N,2,20, 20250416,1596,1600,1600,1502,852,1320045,00,0.00,N,2,14, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index a2c64a275e1c..6551dfea087d 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 +20250421,30950,30600,30950,30500,11141,343326725,00,0.00,N,2,350, 20250418,30600,30100,30600,30100,8352,253703750,00,0.00,N,2,400, 20250417,30200,30150,30400,30100,15372,464210275,00,0.00,N,3,0, 20250416,30200,30650,30650,30100,11652,352971875,00,0.00,N,5,-300, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 037e3fc88a72..478f0277895d 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 +20250421,1934,1972,2105,1930,57511,114861414,00,0.00,N,5,-54, 20250418,1988,2015,2040,1965,61744,122697835,00,0.00,N,5,-52, 20250417,2040,1979,2105,1965,65774,133427252,00,0.00,N,2,60, 20250416,1980,2175,2175,1966,83913,169703211,00,0.00,N,5,-135, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index f08816b6951b..25f51aa0103f 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250418,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250417,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -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, +20250416,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250415,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250414,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250411,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250410,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250409,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index d13735f97e6a..42717a3f4aa7 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 +20250421,2380,2335,2445,2280,166106,395182823,00,0.00,N,2,70, 20250418,2310,2310,2330,2285,34265,79029410,00,0.00,N,3,0, 20250417,2310,2315,2345,2190,66305,150950290,00,0.00,N,5,-5, 20250416,2315,2285,2390,2270,154161,359272784,00,0.00,N,2,45, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 7fcd527de308..f70cd23b24d5 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 +20250421,8500,8150,8770,7850,549893,4601764395,00,0.00,N,2,320, 20250418,8180,8360,8490,7950,333773,2716742910,00,0.00,N,5,-180, 20250417,8360,7520,8590,7520,911008,7517049365,00,0.00,N,2,800, 20250416,7560,7760,8100,7520,254710,1988892250,00,0.00,N,5,-200, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 7d192f515514..0a36c2a57324 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 +20250421,2195,2135,2195,2120,94467,204584685,00,0.00,N,2,75, 20250418,2120,2150,2175,2120,34144,73187198,00,0.00,N,5,-20, 20250417,2140,2120,2155,2120,21000,44832400,00,0.00,N,3,0, 20250416,2140,2160,2160,2125,22681,48563115,00,0.00,N,5,-20, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index a10f06af071a..9efaa06da64c 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 +20250421,1574,1570,1588,1550,39888,62385169,00,0.00,N,5,-14, 20250418,1588,1569,1598,1540,28583,45023634,00,0.00,N,2,19, 20250417,1569,1567,1620,1528,75593,118803179,00,0.00,N,2,15, 20250416,1554,1562,1579,1536,32994,51141835,00,0.00,N,5,-8, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 85ef5afe622d..823e59abbd65 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 +20250421,59100,59100,60100,57600,388294,22904725100,00,0.00,N,5,-300, 20250418,59400,55600,62000,54200,1958033,114907030050,00,0.00,N,2,8400, 20250417,51000,49700,51300,49550,95042,4789173700,00,0.00,N,2,1650, 20250416,49350,50100,51800,49300,87711,4413018525,00,0.00,N,5,-1650, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index f8e8b2a13c66..1576ada42b82 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 +20250421,1774,1795,1827,1765,510383,913361462,00,0.00,N,2,12, 20250418,1762,1831,1915,1702,2147681,3871464733,00,0.00,N,5,-68, 20250417,1830,1606,1944,1599,3642053,6568649159,00,0.00,N,2,224, 20250416,1606,1670,1691,1583,776266,1272286446,00,0.00,N,5,-72, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 0dc5c962a497..db8c90059121 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 +20250421,5430,5480,5500,5420,5612,30602980,00,0.00,N,5,-50, 20250418,5480,5570,5570,5410,6888,37626730,00,0.00,N,5,-60, 20250417,5540,5530,5580,5490,5424,30048890,00,0.00,N,2,10, 20250416,5530,5410,5550,5410,9439,51891060,00,0.00,N,2,60, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index d343e9031cf5..f2203a2a2ab3 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 +20250421,4835,4810,4905,4780,5191,25028440,00,0.00,N,5,-5, 20250418,4840,4695,4945,4695,3418,16421800,00,0.00,N,2,40, 20250417,4800,4700,4925,4500,18705,89411357,00,0.00,N,2,15, 20250416,4785,4720,4845,4720,1359,6463740,00,0.00,N,5,-60, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 4907d77fd27c..00c0ea9ae6c9 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 +20250421,635,626,647,597,209403,128687546,00,0.00,N,2,25, 20250418,610,608,630,596,235236,144054235,00,0.00,N,3,0, 20250417,610,597,618,582,172744,104099030,00,0.00,N,2,13, 20250416,597,606,631,584,277784,165912370,00,0.00,N,5,-9, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 84d54c2a643f..e8f24aa2460f 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 +20250421,5310,5480,5480,5200,83148,442087580,00,0.00,N,5,-120, 20250418,5430,5640,5640,5320,117110,635739990,00,0.00,N,5,-190, 20250417,5620,5620,5650,5440,183843,1018750230,00,0.00,N,5,-20, 20250416,5640,5300,5830,5300,724293,4073608070,00,0.00,N,2,480, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index ee79941d961d..92ad1c052be8 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 +20250421,57300,56800,58200,56600,37202,2134215750,00,0.00,N,3,0, 20250418,57300,55300,57400,54900,35739,2020906850,00,0.00,N,2,2100, 20250417,55200,56200,56500,54100,72394,3968229550,00,0.00,N,5,-1000, 20250416,56200,55200,56800,54500,56093,3132774100,00,0.00,N,5,-300, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index d760ba88884a..eff1015a2f70 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 +20250421,25500,25750,26100,25400,19688,504963700,00,0.00,N,5,-200, 20250418,25700,26300,26300,24900,24689,627513175,00,0.00,N,5,-200, 20250417,25900,25900,26300,25200,24429,631989450,00,0.00,N,2,500, 20250416,25400,26050,26500,25350,36273,943173200,00,0.00,N,5,-1100, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index f90b4650a4c1..4ca11c54fb99 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 +20250421,7360,7000,7420,7000,58022,423199660,00,0.00,N,2,330, 20250418,7030,7020,7040,6960,4225,29563870,00,0.00,N,2,10, 20250417,7020,6960,7070,6960,5990,41887520,00,0.00,N,2,10, 20250416,7010,6990,7040,6910,7790,54270740,00,0.00,N,3,0, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index c2b0da151f7a..15242a880454 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 +20250421,78200,79500,81100,77100,175296,13759346650,00,0.00,N,5,-2900, 20250418,81100,81400,82500,77500,220841,17562828250,00,0.00,N,5,-1100, 20250417,82200,80800,84500,80600,173822,14284788150,00,0.00,N,5,-400, 20250416,82600,87900,88900,82100,306544,25726566500,00,0.00,N,5,-4900, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 8d1bd2eace75..60416f17782d 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 +20250421,2675,2675,2715,2665,256211,688925780,00,0.00,N,3,0, 20250418,2675,2640,2675,2625,256341,681920321,00,0.00,N,2,35, 20250417,2640,2615,2645,2615,221559,582903408,00,0.00,N,2,5, 20250416,2635,2615,2645,2600,263643,692256955,00,0.00,N,2,15, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 87a3df9521ef..d9c8e348fba9 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 +20250421,4235,4190,4245,4175,68971,290237390,00,0.00,N,2,55, 20250418,4180,4140,4180,4140,33915,141280464,00,0.00,N,2,45, 20250417,4135,4125,4135,4105,31824,131278905,00,0.00,N,2,25, 20250416,4110,4105,4115,4055,24001,98226272,00,0.00,N,2,30, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index f1c085261ccb..eeb93485abf4 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8830,8830,8830,8830,1,8830,00,0.00,N,2,1140, 20250418,7690,7280,7690,7280,201,1463690,00,0.00,N,2,200, 20250417,7490,7490,7490,7490,0,0,00,0.00,N,3,-340, 20250416,7830,7830,7830,7830,200,1566000,00,0.00,N,5,-230, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index d4174e6617e1..405f12a75a9a 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 +20250421,2300,2535,2535,2300,195179,462599611,00,0.00,N,5,-210, 20250418,2510,2490,2515,2470,43903,109312930,00,0.00,N,2,20, 20250417,2490,2535,2545,2410,58636,145740910,00,0.00,N,5,-90, 20250416,2580,2580,2600,2540,49156,126081230,00,0.00,N,5,-15, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 560473be9d8a..75eeacf9a0cb 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 +20250421,7230,7290,7390,7220,11874,86358005,00,0.00,N,5,-110, 20250418,7340,7410,7410,7140,14241,103147570,00,0.00,N,5,-40, 20250417,7380,7150,7400,7150,26444,192438580,00,0.00,N,2,150, 20250416,7230,7440,7600,7130,36341,263052970,00,0.00,N,5,-210, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 5e9252ff2bae..ae043dac6094 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 +20250421,8110,8430,8600,8060,19878,165318215,00,0.00,N,5,-300, 20250418,8410,8320,8670,8270,39651,335802470,00,0.00,N,2,50, 20250417,8360,8320,8510,8030,34807,290198045,00,0.00,N,5,-10, 20250416,8370,8430,8990,8370,88157,767486290,00,0.00,N,5,-110, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 936014ac3e07..6d9d76dbe7de 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 +20250421,3505,3485,3520,3420,101891,355728068,00,0.00,N,2,20, 20250418,3485,3435,3485,3405,60345,208959355,00,0.00,N,2,30, 20250417,3455,3430,3460,3320,86248,294984807,00,0.00,N,2,25, 20250416,3430,3445,3470,3405,81667,281317903,00,0.00,N,5,-10, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 3a0607e0db97..d9c07e944ed1 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 +20250421,32500,33600,34500,32350,98974,3291731600,00,0.00,N,5,-1100, 20250418,33600,33800,34300,32900,77097,2584561250,00,0.00,N,2,50, 20250417,33550,31450,34000,31250,151567,5014958575,00,0.00,N,2,2200, 20250416,31350,31400,33200,30800,84660,2712423375,00,0.00,N,5,-350, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 0217fafd244e..3695c12816a0 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 +20250421,2535,2535,2545,2505,9974,25184700,00,0.00,N,2,15, 20250418,2520,2520,2525,2495,13801,34654380,00,0.00,N,3,0, 20250417,2520,2560,2560,2465,19150,48038415,00,0.00,N,5,-25, 20250416,2545,2535,2555,2500,16625,41996175,00,0.00,N,2,30, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 2a9502d88187..7c32f0e68ee9 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,350,350,350,350,0,0,00,0.00,Y,3,0, +20250421,350,350,350,350,0,0,00,0.00,Y,3,0, +20250418,350,350,350,350,0,0,00,0.00,Y,0,0, 20250417,350,350,350,350,0,0,00,0.00,Y,0,0, -20250416,350,350,350,350,0,0,00,0.00,Y,0,0, -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, +20250416,350,350,350,350,0,0,00,0.00,N,0,0, +20250415,350,350,350,350,0,0,00,0.00,N,0,0, +20250414,350,350,350,350,0,0,00,0.00,N,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, 20250409,350,350,350,350,0,0,00,0.00,N,0,0, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 64ba57e0183f..3a283e54443a 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 +20250421,230000,233000,236000,229000,128404,29804462750,00,0.00,N,5,-500, 20250418,230500,228000,232000,226000,152020,34870341500,00,0.00,N,2,3500, 20250417,227000,227500,230500,223000,177374,40023410250,00,0.00,N,3,0, 20250416,227000,223000,231500,222500,137078,31238725250,00,0.00,N,2,4000, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index b9dfa08f0298..cf32ee70b74c 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 +20250421,4370,4430,4430,4340,11357,49866920,00,0.00,N,2,15, 20250418,4355,4395,4435,4290,10450,45558265,00,0.00,N,5,-40, 20250417,4395,4365,4450,4340,12780,56249612,00,0.00,N,2,30, 20250416,4365,4570,4580,4365,18959,83661295,00,0.00,N,5,-75, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 952c34fe12e4..69003e2b4c22 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 +20250421,2450,2460,2510,2415,48746,119395590,00,0.00,N,5,-10, 20250418,2460,2340,2485,2310,39654,96249645,00,0.00,N,2,120, 20250417,2340,2375,2400,2285,19595,46092440,00,0.00,N,5,-55, 20250416,2395,2370,2410,2310,25402,59970485,00,0.00,N,2,25, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 11e0e65f9b93..e4f6e56f85d1 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 +20250421,681,682,690,681,69936,47855277,00,0.00,N,5,-1, 20250418,682,704,704,676,293020,201718112,00,0.00,N,5,-22, 20250417,704,734,734,700,106855,75828681,00,0.00,N,5,-26, 20250416,730,701,754,699,107476,78633205,00,0.00,N,2,21, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index c9524fa28659..f509c91e7c9b 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 +20250421,14410,14430,14780,14340,139893,2029886295,00,0.00,N,3,0, 20250418,14410,14440,14480,14200,87961,1259273515,00,0.00,N,5,-20, 20250417,14430,14100,14450,14100,88583,1270847390,00,0.00,N,2,70, 20250416,14360,14720,14770,14240,126635,1833297645,00,0.00,N,5,-500, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index c1143935eaa8..16df8ebe90f8 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 +20250421,3960,4130,4130,3935,12559,50030075,00,0.00,N,5,-70, 20250418,4030,3935,4090,3830,29922,119031994,00,0.00,N,2,180, 20250417,3850,3705,3960,3705,10713,41297739,00,0.00,N,2,145, 20250416,3705,3785,3860,3705,14239,53660850,00,0.00,N,5,-80, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 72465a7ed775..abdd55be19ea 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 +20250421,5350,5330,5470,5290,158174,847029460,00,0.00,N,2,20, 20250418,5330,5440,5470,5300,128290,689366950,00,0.00,N,5,-110, 20250417,5440,5270,5510,5200,265774,1425999135,00,0.00,N,2,130, 20250416,5310,5290,5380,5270,158471,844083905,00,0.00,N,5,-30, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 44b37e7fab0e..17ddcf7ff377 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 +20250421,1740,1733,1756,1728,27923,48624573,00,0.00,N,2,6, 20250418,1734,1732,1736,1700,59394,101812404,00,0.00,N,2,2, 20250417,1732,1763,1770,1730,65044,113567857,00,0.00,N,5,-31, 20250416,1763,1716,1770,1710,155532,273287046,00,0.00,N,2,46, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 7216d8cbc02f..e9243a711825 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 +20250421,23350,23700,23700,23350,10958,257620400,00,0.00,N,5,-50, 20250418,23400,23200,23600,22900,12400,288200200,00,0.00,N,2,500, 20250417,22900,22850,23250,22650,15156,347164250,00,0.00,N,2,100, 20250416,22800,23450,23450,22700,18890,434812075,00,0.00,N,5,-700, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 6e655d2a2486..7d8f6d2798b6 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4095,4095,4095,4095,1,4095,00,0.00,N,3,0, 20250418,4095,3890,4095,3890,161,628035,00,0.00,N,2,200, 20250417,3895,3700,3990,3505,3434,12558965,00,0.00,N,5,-5, 20250416,3900,4030,4235,3600,13353,50993300,00,0.00,N,5,-335, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index dbde569bcc94..e86c2d38f002 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 +20250421,6590,6970,6980,6450,105892,706034555,00,0.00,N,5,-380, 20250418,6970,6900,7020,6700,84192,578665990,00,0.00,N,5,-60, 20250417,7030,6450,7050,6380,258518,1753609925,00,0.00,N,2,580, 20250416,6450,5930,6520,5680,187917,1169191695,00,0.00,N,2,520, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 49cf8ffbb785..c30390d3c1ba 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 +20250421,12540,13640,13680,12380,751439,9728718605,00,0.00,N,5,-790, 20250418,13330,13650,15400,12940,2035317,28714686745,00,0.00,N,5,-670, 20250417,14000,13900,14480,13440,901852,12620755120,00,0.00,N,5,-250, 20250416,14250,14540,14540,13140,1225208,17068547670,00,0.00,N,2,460, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 71603c506b4b..27443814aba6 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 +20250421,6620,6610,6790,6550,16785,111300395,00,0.00,N,2,10, 20250418,6610,6470,6770,6450,10775,70736370,00,0.00,N,2,110, 20250417,6500,6300,6800,6130,19378,127089560,00,0.00,N,2,260, 20250416,6240,6480,6530,6240,24058,153695140,00,0.00,N,5,-230, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 9c7021438a68..0abdd92b554e 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 +20250421,7300,7420,7530,7240,273908,2026183135,00,0.00,N,5,-130, 20250418,7430,7680,7680,7350,438257,3277452110,00,0.00,N,2,150, 20250417,7280,7130,7340,7130,311058,2256757635,00,0.00,N,2,40, 20250416,7240,7360,7480,7180,317677,2332016735,00,0.00,N,5,-100, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index ed265ec1b038..d709bf2f2589 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 +20250421,18680,18810,19270,18610,115691,2185939540,00,0.00,N,5,-310, 20250418,18990,19020,19200,18500,125178,2363235695,00,0.00,N,5,-70, 20250417,19060,18280,19070,18270,124077,2333626700,00,0.00,N,2,420, 20250416,18640,19210,19230,18640,222408,4211586695,00,0.00,N,5,-820, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 25f6c8598011..2adc0b625b0d 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 +20250421,4460,4465,4640,4415,164116,742028282,00,0.00,N,3,0, 20250418,4460,4285,4480,4200,158507,690402539,00,0.00,N,2,185, 20250417,4275,4410,4410,4175,153185,651436080,00,0.00,N,5,-65, 20250416,4340,4450,4590,4335,326891,1452794053,00,0.00,N,5,-110, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 670805f0a8a2..e4e89d38f222 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 +20250421,4455,4385,4455,4360,97486,431790765,00,0.00,N,2,65, 20250418,4390,4360,4390,4325,96024,417461000,00,0.00,N,2,25, 20250417,4365,4370,4370,4315,91300,395497617,00,0.00,N,5,-5, 20250416,4370,4355,4370,4310,108110,468085488,00,0.00,N,2,5, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 4b8b412b0113..ebd908dd9cf0 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 +20250421,2580,2520,2580,2510,37050,94353275,00,0.00,N,2,60, 20250418,2520,2525,2525,2475,14498,36130045,00,0.00,N,3,0, 20250417,2520,2495,2520,2450,14563,36248320,00,0.00,N,2,25, 20250416,2495,2530,2530,2485,17811,44473004,00,0.00,N,5,-35, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 4284d1309303..bd64edc5fe46 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 +20250421,2680,2700,2700,2670,10304,27595694,00,0.00,N,3,0, 20250418,2680,2685,2685,2660,15384,41112822,00,0.00,N,3,0, 20250417,2680,2690,2690,2625,12176,32538680,00,0.00,N,2,10, 20250416,2670,2700,2700,2625,21198,56390830,00,0.00,N,2,25, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 75979ed15917..b750bdc48f73 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 +20250421,1470,1470,1472,1469,17325,25467867,00,0.00,N,2,1, 20250418,1469,1472,1473,1465,50587,74324622,00,0.00,N,5,-3, 20250417,1472,1469,1475,1469,37243,54872793,00,0.00,N,2,1, 20250416,1471,1475,1478,1471,14777,21803970,00,0.00,N,5,-3, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 309285cff565..1f9c257489b9 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 +20250421,46650,47450,47450,46350,1710,79627950,00,0.00,N,5,-50, 20250418,46700,47900,47900,46100,6548,305957100,00,0.00,N,5,-150, 20250417,46850,47000,48050,46500,4531,212620975,00,0.00,N,2,50, 20250416,46800,46300,47400,45750,4307,199808850,00,0.00,N,2,350, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index ddcf27235dd1..273ddc94eea5 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 +20250421,5930,5950,5990,5900,3663,21710880,00,0.00,N,5,-20, 20250418,5950,6000,6030,5900,6991,41525990,00,0.00,N,5,-50, 20250417,6000,5830,6000,5700,8428,49785555,00,0.00,N,2,210, 20250416,5790,5940,5950,5790,4565,26757860,00,0.00,N,5,-130, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 547084f2bb0a..48d786097c1e 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 +20250421,175800,173900,178200,173900,23976,4221308300,00,0.00,N,2,800, 20250418,175000,175500,177500,172100,27502,4787323250,00,0.00,N,5,-3000, 20250417,178000,173300,180300,171000,21015,3703672600,00,0.00,N,2,5000, 20250416,173000,177000,178500,172300,22771,3984550450,00,0.00,N,5,-4500, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index d409ca76d890..fa2e98d3e218 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 +20250421,2545,2500,2825,2405,6146392,16148842434,00,0.00,N,5,-60, 20250418,2605,2595,3050,2485,21889132,60924631335,00,0.00,N,2,65, 20250417,2540,2230,2895,2205,29131029,75497913398,00,0.00,N,2,275, 20250416,2265,1788,2265,1666,8924075,18937962720,00,0.00,N,1,520, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 036b0df7decd..e49bf3898422 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 +20250421,15770,15850,16100,15510,695555,10962757360,00,0.00,N,5,-210, 20250418,15980,14410,16040,14310,1255450,19473837305,00,0.00,N,2,1480, 20250417,14500,14900,14950,14290,684465,9942399180,00,0.00,N,5,-100, 20250416,14600,15000,15990,14600,1212010,18545168495,00,0.00,N,5,-400, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 8eb0f1fcfa35..f4a512ae3c2a 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 +20250421,1049,1039,1063,1038,208639,218559809,00,0.00,N,3,0, 20250418,1049,1054,1064,1030,305492,320007449,00,0.00,N,5,-1, 20250417,1050,1039,1054,1027,401088,417266357,00,0.00,N,2,1, 20250416,1049,1130,1216,1031,3897988,4356524691,00,0.00,N,2,17, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index d03f9cac8728..9e54326b3674 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 +20250421,25450,25800,26400,25150,22021,566840150,00,0.00,N,2,150, 20250418,25300,25150,25500,24500,9928,247099975,00,0.00,N,2,750, 20250417,24550,24250,24800,24200,10326,253799125,00,0.00,N,2,50, 20250416,24500,25450,25950,24500,16869,421265725,00,0.00,N,5,-1150, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 3170632c1c0b..448a9a7da6f2 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 +20250421,7990,8410,8490,7980,105774,869396110,00,0.00,N,5,-310, 20250418,8300,8000,8450,8000,115794,957598310,00,0.00,N,2,300, 20250417,8000,7760,8030,7760,124372,983234980,00,0.00,N,2,310, 20250416,7690,7640,7810,7540,47534,365314715,00,0.00,N,2,120, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index b8ba9fff8f1f..33ccdf2495e2 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 +20250421,16380,16710,16800,16310,20621,339678150,00,0.00,N,5,-10, 20250418,16390,16800,16820,16050,32660,534193300,00,0.00,N,5,-230, 20250417,16620,16420,16700,16050,25874,426919435,00,0.00,N,2,360, 20250416,16260,16220,16410,16030,41111,669427350,00,0.00,N,2,150, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index dfb8ae2408d7..6d81cc53f8ce 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 +20250421,2540,2565,2620,2460,50596,128699918,00,0.00,N,5,-25, 20250418,2565,2455,2590,2455,194229,492532525,00,0.00,N,2,115, 20250417,2450,2365,2470,2355,83798,203664145,00,0.00,N,2,90, 20250416,2360,2385,2420,2345,33324,79199700,00,0.00,N,5,-30, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 24eba298bf96..9aa7e26345bd 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 +20250421,21850,22200,22600,21750,91244,2009365975,00,0.00,N,5,-400, 20250418,22250,22000,22300,21750,59096,1306082375,00,0.00,N,2,250, 20250417,22000,21400,22250,21350,111859,2449306775,00,0.00,N,2,500, 20250416,21500,22250,22450,21450,79375,1734750075,00,0.00,N,5,-700, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index fa597962bc0e..707b99eb1de1 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 +20250421,4180,4280,4360,4180,18029,76096355,00,0.00,N,5,-100, 20250418,4280,4335,4380,4230,2016,8576745,00,0.00,N,2,50, 20250417,4230,4190,4520,4190,6546,28187805,00,0.00,N,2,40, 20250416,4190,4270,4385,4105,7082,29907425,00,0.00,N,5,-120, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 0e305b1a0f4a..e1b0bb56cf21 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 +20250421,5400,5430,5440,5170,25620,137078640,00,0.00,N,5,-30, 20250418,5430,5440,5470,5330,35665,192642845,00,0.00,N,2,10, 20250417,5420,5290,5430,5200,44633,240133620,00,0.00,N,2,130, 20250416,5290,5410,5410,5210,91150,485811735,00,0.00,N,5,-30, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 32c5c5c4c510..426cc60b7ad2 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 +20250421,2400,2385,2475,2320,203027,482028397,00,0.00,N,5,-5, 20250418,2405,2490,2495,2350,224148,540605776,00,0.00,N,5,-15, 20250417,2420,2325,2480,2300,286930,688286494,00,0.00,N,2,60, 20250416,2360,2495,2500,2360,396900,963524263,00,0.00,N,5,-135, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index faf82e994e3b..874f4b8ea2df 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 +20250421,10680,10810,10900,10520,27633,294392390,00,0.00,N,5,-130, 20250418,10810,10660,10910,10660,17386,186710150,00,0.00,N,5,-120, 20250417,10930,10760,11000,10500,42193,459388690,00,0.00,N,2,140, 20250416,10790,11450,11450,10490,49055,531785180,00,0.00,N,5,-90, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 9dfdd4ac3f6d..3562fef283fc 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 +20250421,1753,1772,1784,1746,257877,453313058,00,0.00,N,5,-19, 20250418,1772,1789,1789,1746,251112,441456642,00,0.00,N,5,-2, 20250417,1774,1713,1791,1701,547324,964129715,00,0.00,N,2,61, 20250416,1713,1784,1793,1712,490177,857933823,00,0.00,N,5,-71, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 07f78a8807f5..a239a6499f8c 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 +20250421,2080,2090,2100,2055,78569,162513925,00,0.00,N,5,-10, 20250418,2090,2090,2120,2065,72067,150118195,00,0.00,N,5,-30, 20250417,2120,2020,2220,2000,510543,1079854281,00,0.00,N,2,100, 20250416,2020,2040,2040,2005,94846,191392425,00,0.00,N,5,-20, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index f3e357f179c7..d7cf6d4ef88c 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 +20250421,6780,7080,7590,6780,338811,2443075280,00,0.00,N,5,-220, 20250418,7000,7050,7090,6900,39150,272768085,00,0.00,N,5,-50, 20250417,7050,6950,7180,6790,106129,744068085,00,0.00,N,2,90, 20250416,6960,6710,7120,6560,116798,799587555,00,0.00,N,2,250, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index d956e34bd0da..ebfd06ea9341 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 +20250421,5280,5450,5500,5280,223730,1199163915,00,0.00,N,5,-100, 20250418,5380,5310,5430,5200,347643,1849157440,00,0.00,N,2,200, 20250417,5180,5170,5230,5110,203900,1054454645,00,0.00,N,5,-20, 20250416,5200,5260,5500,5160,580023,3070541990,00,0.00,N,5,-60, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 484bbf3e6eb4..5471ebaab0a7 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 +20250421,32400,31500,32400,31250,21525,687427600,00,0.00,N,2,600, 20250418,31800,30900,32250,30350,30694,958700475,00,0.00,N,2,250, 20250417,31550,30950,31650,30650,15067,473138075,00,0.00,N,2,850, 20250416,30700,31250,31800,30700,17089,531998725,00,0.00,N,5,-850, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index d908b8d8ec21..1ebafb250f0d 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 +20250421,4775,4730,4775,4685,149237,707350785,00,0.00,N,2,45, 20250418,4730,4710,4730,4655,108305,507659430,00,0.00,N,2,10, 20250417,4720,4650,4740,4650,119265,560481233,00,0.00,N,2,40, 20250416,4680,4690,4695,4610,174094,809791514,00,0.00,N,5,-10, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index bf7dd7c40f5e..12d558eb34fc 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 +20250421,694,707,725,679,220055,151999971,00,0.00,N,5,-20, 20250418,714,702,721,695,92851,65461392,00,0.00,N,2,7, 20250417,707,715,722,695,303133,213902377,00,0.00,N,5,-8, 20250416,715,666,732,660,615260,429338920,00,0.00,N,2,49, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index ddcefd054421..2f3d3705bd1e 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 +20250421,3660,3535,3760,3390,27091,96126982,00,0.00,N,2,150, 20250418,3510,3760,3760,3500,4673,16450474,00,0.00,N,5,-20, 20250417,3530,3585,3600,3520,4710,16841605,00,0.00,N,5,-5, 20250416,3535,3645,3645,3495,10955,38831535,00,0.00,N,5,-140, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 8da886b95ff0..9e727c5f6e4b 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 +20250421,4280,4320,4330,4260,33159,142208535,00,0.00,N,5,-40, 20250418,4320,4290,4325,4215,47407,203032794,00,0.00,N,2,30, 20250417,4290,4200,4300,4200,53021,226587613,00,0.00,N,2,90, 20250416,4200,4245,4300,4190,60673,257576565,00,0.00,N,5,-30, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index c1b9e0b33809..430a6dd60164 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 +20250421,4820,4700,4985,4680,32849,156635685,00,0.00,N,2,70, 20250418,4750,4800,4855,4610,34752,162632120,00,0.00,N,5,-75, 20250417,4825,4835,4835,4720,12560,59829945,00,0.00,N,5,-10, 20250416,4835,4780,4845,4610,27345,129542610,00,0.00,N,2,25, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 1f85dcded01f..dead9e0004e6 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250418,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250417,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -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, +20250416,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250415,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250414,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250411,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250410,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250409,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 4b7b49e75cf6..90f69dbd36e1 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 +20250421,2940,2790,3005,2755,83377,241746005,00,0.00,N,2,185, 20250418,2755,2830,2850,2745,68984,192463545,00,0.00,N,5,-75, 20250417,2830,2810,2880,2755,17847,49987146,00,0.00,N,2,25, 20250416,2805,2905,2975,2800,65801,189483800,00,0.00,N,5,-125, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 83149d736196..fcb7d6c73edd 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 +20250421,6650,6820,6830,6590,122664,823837755,00,0.00,N,5,-130, 20250418,6780,6910,6920,6730,115400,785389260,00,0.00,N,5,-70, 20250417,6850,6830,7070,6700,507493,3482028970,00,0.00,N,2,190, 20250416,6660,6810,6810,6540,223984,1491770815,00,0.00,N,5,-170, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index a87bf1bf3271..d00107c90277 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 +20250421,2555,2540,2605,2540,16008,41241410,00,0.00,N,5,-5, 20250418,2560,2550,2585,2535,20590,52667585,00,0.00,N,2,20, 20250417,2540,2545,2575,2505,33104,83827825,00,0.00,N,5,-5, 20250416,2545,2505,2585,2470,53985,137580080,00,0.00,N,2,50, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 94476f983715..9eac428831cf 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 +20250421,1525,1589,1589,1525,4256,6550997,00,0.00,N,5,-20, 20250418,1545,1555,1559,1518,8698,13299684,00,0.00,N,2,20, 20250417,1525,1522,1569,1514,6996,10775125,00,0.00,N,2,3, 20250416,1522,1546,1597,1507,3259,5070461,00,0.00,N,5,-24, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index f0ee16df2c33..a29078c67848 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 +20250421,15490,15470,15860,15280,108941,1693927755,00,0.00,N,2,580, 20250418,14910,14940,14960,14700,31540,467366970,00,0.00,N,5,-170, 20250417,15080,14640,15140,14640,34804,521834140,00,0.00,N,2,200, 20250416,14880,15530,15640,14880,57617,871850140,00,0.00,N,5,-630, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 3388282b1bac..071dd99cc5e2 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 +20250421,11910,11590,11910,11550,7618,90028030,00,0.00,N,2,230, 20250418,11680,11620,11870,11300,7740,90111710,00,0.00,N,2,60, 20250417,11620,11770,11920,11320,18711,217423830,00,0.00,N,2,120, 20250416,11500,12160,12160,11500,19894,232876100,00,0.00,N,5,-230, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index d1a8e7034a13..aeba9a83b0b2 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 +20250421,32350,32750,33300,32300,10123,330794200,00,0.00,N,5,-400, 20250418,32750,32250,32750,31950,9818,316754575,00,0.00,N,2,500, 20250417,32250,31900,32550,31700,10160,327169400,00,0.00,N,2,350, 20250416,31900,32600,33250,31800,21393,693228900,00,0.00,N,5,-1150, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 8ac42f1ded3e..539d1ff45a24 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 +20250421,28000,28750,28750,27600,22711,635565800,00,0.00,N,5,-650, 20250418,28650,28450,28800,27900,24917,708242500,00,0.00,N,2,350, 20250417,28300,27850,28350,27850,16341,460353100,00,0.00,N,2,800, 20250416,27500,28000,28400,27500,24243,676856175,00,0.00,N,5,-500, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 6e22632e4a15..83b7e0d75bac 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 +20250421,7720,7550,7720,6800,285417,2158602350,00,0.00,N,1,1780, 20250418,5940,4765,5940,4665,249158,1411954229,00,0.00,N,1,1370, 20250417,4570,4655,4740,4450,11980,56140010,00,0.00,N,5,-75, 20250416,4645,4620,4690,4620,7841,36496455,00,0.00,N,2,25, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index ad30a6f0f0b6..1360a220834a 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 +20250421,3150,3110,3180,3095,121429,381875744,00,0.00,N,2,40, 20250418,3110,3100,3135,3080,88627,276008901,00,0.00,N,2,5, 20250417,3105,3080,3120,3000,98824,304823107,00,0.00,N,2,55, 20250416,3050,3115,3145,3050,148232,458720329,00,0.00,N,5,-65, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 1b243867fa37..7311c35bcc4b 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 +20250421,3920,3955,4050,3910,61272,244115931,00,0.00,N,5,-65, 20250418,3985,3970,4030,3845,76546,299040012,00,0.00,N,2,40, 20250417,3945,3900,3980,3860,86213,338226120,00,0.00,N,5,-35, 20250416,3980,4100,4100,3915,85560,340690374,00,0.00,N,5,-80, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index a4576421ce34..7f864d638411 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 +20250421,8300,8430,8730,8120,527862,4479797370,00,0.00,N,2,10, 20250418,8290,8230,8790,8220,500554,4251160440,00,0.00,N,5,-10, 20250417,8300,8890,9010,8250,764686,6525060200,00,0.00,N,5,-560, 20250416,8860,8930,9540,8700,1921830,17682511910,00,0.00,N,5,-70, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index eae2e22fc268..e02c8dd5afb6 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 +20250421,9850,9610,10570,9600,373165,3747233635,00,0.00,N,2,300, 20250418,9550,9030,9970,8670,543684,5180502290,00,0.00,N,2,690, 20250417,8860,9280,9720,8860,105279,974056540,00,0.00,N,5,-410, 20250416,9270,9240,9350,8710,60421,544610960,00,0.00,N,2,50, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index c5cf94bb086a..e51e9a234c55 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 +20250421,900,759,999,726,16063135,14761914814,00,0.00,N,2,129, 20250418,771,727,850,715,4058578,3157113280,00,0.00,N,2,35, 20250417,736,736,746,701,702302,511111767,00,0.00,N,3,0, 20250416,736,702,750,682,673898,478710750,00,0.00,N,2,34, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 08e5adad7dfb..d3c2fc677a13 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 +20250421,332500,337000,340500,332000,78331,26285966500,00,0.00,N,5,-5500, 20250418,338000,344000,345000,337500,70190,23823961750,00,0.00,N,5,-4500, 20250417,342500,341500,346500,334500,136846,46695687500,00,0.00,N,5,-500, 20250416,343000,350000,353000,341500,155592,53907037250,00,0.00,N,5,-2000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index c8d935abfe16..50ba99263256 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 +20250421,40950,41000,41700,40400,77880,3186396150,00,0.00,N,5,-50, 20250418,41000,40100,41300,39900,61051,2495109550,00,0.00,N,2,750, 20250417,40250,40900,40900,39650,91233,3649576600,00,0.00,N,5,-100, 20250416,40350,40500,41250,40050,90076,3645302325,00,0.00,N,2,250, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 95346f2eb29f..35aecc4ffa84 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 +20250421,2365,2350,2370,2335,42127,99209655,00,0.00,N,2,30, 20250418,2335,2320,2350,2320,28880,67444690,00,0.00,N,2,30, 20250417,2305,2295,2325,2295,28908,66841077,00,0.00,N,2,10, 20250416,2295,2355,2360,2260,41208,95084380,00,0.00,N,5,-60, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 93256c19cd0b..c09a9a6b68e5 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 +20250421,22550,22850,23100,22350,29922,683894550,00,0.00,N,5,-100, 20250418,22650,23000,23200,22350,30703,695169500,00,0.00,N,5,-350, 20250417,23000,23250,23250,22750,15054,345890575,00,0.00,N,2,150, 20250416,22850,22950,23300,22600,22607,518423675,00,0.00,N,5,-100, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index bea45fd423d6..76fa178e71b8 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 +20250421,3345,3330,3345,3290,16514,54912270,00,0.00,N,2,15, 20250418,3330,3285,3340,3270,13836,45941330,00,0.00,N,2,45, 20250417,3285,3300,3310,3250,9649,31599990,00,0.00,N,5,-15, 20250416,3300,3345,3350,3260,13848,45643864,00,0.00,N,5,-10, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index d499adbb3962..aff4bb70645c 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 +20250421,41300,42500,43250,41050,130548,5464065975,00,0.00,N,5,-1600, 20250418,42900,42300,43900,42100,247274,10596870375,00,0.00,N,2,700, 20250417,42200,38700,42400,38150,341409,13889811725,00,0.00,N,2,4100, 20250416,38100,38400,39700,38000,140457,5429926650,00,0.00,N,5,-350, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 4342ec4cf740..4d8a5125fcb5 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 +20250421,2705,2805,2830,2690,604915,1665616400,00,0.00,N,5,-35, 20250418,2740,2690,2745,2625,746032,2008947868,00,0.00,N,2,50, 20250417,2690,2765,2795,2680,643841,1744737013,00,0.00,N,5,-85, 20250416,2775,2900,2955,2775,706043,2010051455,00,0.00,N,5,-125, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 5c3c16b278a6..2ed7a78668a1 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 +20250421,9430,9300,9490,9060,415610,3839524280,00,0.00,N,2,350, 20250418,9080,8560,9190,8210,476282,4211832805,00,0.00,N,2,450, 20250417,8630,8320,8690,8140,361937,3058906945,00,0.00,N,2,50, 20250416,8580,9180,9180,8430,457119,3974833585,00,0.00,N,5,-600, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index faca28a63f48..2b45ee4c4499 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 +20250421,1942,1976,1990,1909,163018,315146001,00,0.00,N,5,-30, 20250418,1972,1923,2050,1870,345396,678905709,00,0.00,N,2,72, 20250417,1900,1870,1950,1840,197958,373985639,00,0.00,N,2,9, 20250416,1891,1850,1993,1782,363673,689808862,00,0.00,N,2,41, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 416e83dece57..32713a1650a5 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 +20250421,3180,3150,3185,3135,52114,164767980,00,0.00,N,2,30, 20250418,3150,3170,3190,3130,58906,185200680,00,0.00,N,5,-20, 20250417,3170,3135,3170,3110,69651,219519145,00,0.00,N,2,60, 20250416,3110,3070,3120,3060,77140,239122946,00,0.00,N,2,70, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index ca7ef52ea133..6cf236d7fd04 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 +20250421,2120,2160,2160,2105,26265,55894067,00,0.00,N,5,-30, 20250418,2150,2160,2195,2135,39881,86053625,00,0.00,N,5,-10, 20250417,2160,2145,2165,2040,66902,141827680,00,0.00,N,2,10, 20250416,2150,2135,2175,2070,95790,203829440,00,0.00,N,3,0, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 94def5535dbf..4355e3355051 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 +20250421,30100,29750,30150,29650,96670,2892314750,00,0.00,N,2,150, 20250418,29950,29750,30050,29450,109280,3261796850,00,0.00,N,2,200, 20250417,29750,28600,29800,28400,239430,7029810925,00,0.00,N,2,1200, 20250416,28550,29050,29100,28400,89273,2563670425,00,0.00,N,5,-250, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 62829ce698e8..a2c130dd14d2 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 +20250421,4975,5060,5230,4960,10460,52570555,00,0.00,N,5,-75, 20250418,5050,5150,5200,5000,8664,44047480,00,0.00,N,5,-60, 20250417,5110,5120,5300,5080,12034,61845400,00,0.00,N,5,-70, 20250416,5180,5290,5290,5090,15389,79736005,00,0.00,N,5,-110, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 98c9197b213a..e819346752d1 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 +20250421,12700,12840,12910,12570,18729,237873440,00,0.00,N,5,-140, 20250418,12840,12910,12970,12740,17895,229314910,00,0.00,N,5,-150, 20250417,12990,13160,13180,12850,18695,243522060,00,0.00,N,2,130, 20250416,12860,13220,13220,12860,18685,243256695,00,0.00,N,5,-290, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index d7400f54db5c..da06737ecf47 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250421,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250418,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250417,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250416,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -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, +20250416,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250415,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250414,1691,1691,1691,1691,0,0,00,0.00,N,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, 20250409,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index e21282e6c388..21c2303d98b4 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 +20250421,17600,17900,18160,17400,138153,2455478755,00,0.00,N,5,-220, 20250418,17820,18360,18360,17600,152579,2714556000,00,0.00,N,5,-540, 20250417,18360,17800,18590,17580,177991,3247908090,00,0.00,N,2,440, 20250416,17920,19340,19500,17920,329651,6222226805,00,0.00,N,5,-980, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 5d1bfc4de734..a996adcb00f5 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 +20250421,4575,4550,4610,4525,28844,132026235,00,0.00,N,2,45, 20250418,4530,4560,4560,4525,15213,68990318,00,0.00,N,5,-10, 20250417,4540,4510,4545,4485,19833,89528945,00,0.00,N,2,40, 20250416,4500,4565,4570,4490,47193,212758755,00,0.00,N,5,-25, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 99165cb00481..c3d71fa02ae6 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 +20250421,14590,14610,14830,14490,57888,848835390,00,0.00,N,2,100, 20250418,14490,14900,14900,14390,49682,720082265,00,0.00,N,5,-240, 20250417,14730,14200,14750,14180,81038,1171075775,00,0.00,N,2,330, 20250416,14400,14910,14930,14290,102099,1497840265,00,0.00,N,5,-390, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index d2b0e9b3d275..d5c687a9a8b1 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 +20250421,3080,3125,3180,3065,374916,1159317745,00,0.00,N,5,-50, 20250418,3130,3090,3145,3040,449824,1398629070,00,0.00,N,2,75, 20250417,3055,3020,3115,2970,389967,1186728425,00,0.00,N,2,30, 20250416,3025,3080,3400,3025,1830211,5895342000,00,0.00,N,5,-30, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index c8740f5f9c4c..e9fd7057d725 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 +20250421,3175,3160,3205,3140,39096,123895685,00,0.00,N,2,15, 20250418,3160,3140,3160,3105,22766,71375630,00,0.00,N,2,25, 20250417,3135,3110,3155,3100,27455,86099155,00,0.00,N,2,20, 20250416,3115,3185,3185,3100,29292,92015040,00,0.00,N,5,-70, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index fdfc73480e4c..cf74116a2c82 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7400,7400,7400,7400,1,7400,00,0.00,N,2,50, 20250418,7350,7350,7350,7350,1,7350,00,0.00,N,2,90, 20250417,7260,7270,7270,7260,50,363200,00,0.00,N,5,-140, 20250416,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250415,7400,7400,7400,7400,0,0,00,0.00,N,3,0, -20250414,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, +20250414,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250411,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250410,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250409,7400,7400,7400,7400,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index f55a2be9c720..cf293bb35188 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 +20250421,1707,1730,1754,1694,342896,589941961,00,0.00,N,5,-23, 20250418,1730,1696,1763,1690,266754,457917268,00,0.00,N,2,5, 20250417,1725,1769,1769,1696,592886,1019720979,00,0.00,N,5,-4, 20250416,1729,1710,1755,1709,467778,809929333,00,0.00,N,2,4, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index fcd0d60d3d12..f91888258a85 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 +20250421,8000,8040,8140,7900,66347,532276660,00,0.00,N,5,-100, 20250418,8100,8210,8210,7960,80944,652025730,00,0.00,N,5,-20, 20250417,8120,7860,8450,7820,520841,4277778010,00,0.00,N,2,180, 20250416,7940,8200,8210,7940,115198,928815195,00,0.00,N,5,-300, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 72b5d353d917..41d2b42e41c4 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 +20250421,13860,13790,13860,13640,41735,574854290,00,0.00,N,2,70, 20250418,13790,13740,13790,13620,37510,514877100,00,0.00,N,2,110, 20250417,13680,13620,13750,13620,26494,362590500,00,0.00,N,2,40, 20250416,13640,13680,13730,13550,50778,693533445,00,0.00,N,5,-10, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index afd2e8936197..9cb81359c689 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 +20250421,15240,15890,16700,14940,4884949,77149685360,00,0.00,N,5,-350, 20250418,15590,13920,16400,13360,20712733,319703089595,00,0.00,N,2,2480, 20250417,13110,13240,13470,12850,1405069,18623370680,00,0.00,N,5,-240, 20250416,13350,13510,14460,13280,9459378,131242097715,00,0.00,N,2,260, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 6b961dee3987..7b09d95a7add 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 +20250421,2415,2490,2495,2405,212806,519059940,00,0.00,N,5,-65, 20250418,2480,2510,2515,2435,361533,890230955,00,0.00,N,5,-10, 20250417,2490,2420,2490,2420,192245,473629943,00,0.00,N,2,75, 20250416,2415,2510,2530,2415,476461,1170954318,00,0.00,N,5,-90, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index b12c0f0e769b..bd6e74c59e01 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 +20250421,3470,3595,3650,3460,53728,189580204,00,0.00,N,5,-125, 20250418,3595,3565,3645,3465,100177,356732700,00,0.00,N,2,30, 20250417,3565,3360,3575,3280,144881,497373063,00,0.00,N,2,280, 20250416,3285,3340,3340,3240,40406,132801545,00,0.00,N,5,-55, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index f77965141432..4f253660bdef 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 +20250421,9140,9300,9360,9100,52771,486152575,00,0.00,N,5,-110, 20250418,9250,9530,9540,9100,95307,885259370,00,0.00,N,5,-200, 20250417,9450,8920,10600,8900,1008324,10109047850,00,0.00,N,2,440, 20250416,9010,9500,9690,9000,234090,2171128295,00,0.00,N,5,-60, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 7f5e9d36656b..0bb34302bb2a 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 +20250421,14480,14740,14850,14480,15686,229678980,00,0.00,N,5,-180, 20250418,14660,14750,14800,14330,14548,211049780,00,0.00,N,2,30, 20250417,14630,14400,14700,13980,22154,322234225,00,0.00,N,2,300, 20250416,14330,14770,14890,14220,43323,631578870,00,0.00,N,5,-440, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 8f169e900412..1f2376a449e6 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 +20250421,68900,67600,69000,67300,40754,2788696450,00,0.00,N,2,900, 20250418,68000,64900,68400,64900,82629,5527845400,00,0.00,N,2,3000, 20250417,65000,64000,65700,63100,48452,3145263150,00,0.00,N,2,2100, 20250416,62900,63400,64400,62500,38941,2458912850,00,0.00,N,5,-500, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index cc3921c4d29e..fdb8fa4f3d07 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 +20250421,25000,25200,25650,24950,30652,770020625,00,0.00,N,5,-450, 20250418,25450,25100,25500,24900,30408,764655650,00,0.00,N,2,100, 20250417,25350,24850,25500,24700,37444,945241425,00,0.00,N,2,200, 20250416,25150,25650,26350,25150,74909,1900852900,00,0.00,N,5,-700, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 56dcff2b243b..b71de2f6ceb7 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 +20250421,6360,6360,6390,6310,106495,676756985,00,0.00,N,2,60, 20250418,6300,6330,6330,6250,25400,159975570,00,0.00,N,3,0, 20250417,6300,6240,6300,6230,32399,203106375,00,0.00,N,2,10, 20250416,6290,6290,6310,6230,42520,266941865,00,0.00,N,2,10, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 81ede146d395..7598e55b4e3d 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 +20250421,6980,7500,7930,6840,1219919,8956389415,00,0.00,N,5,-10, 20250418,6990,6510,7060,6130,623274,4231094175,00,0.00,N,2,480, 20250417,6510,6680,6680,6020,614118,3885227110,00,0.00,N,5,-190, 20250416,6700,7150,7150,6660,425526,2926098305,00,0.00,N,5,-240, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index d705f0acb8c2..0c7dabd174fd 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 +20250421,6300,6650,6650,6300,153590,987505175,00,0.00,N,5,-360, 20250418,6660,6550,7000,6450,267186,1787687210,00,0.00,N,2,110, 20250417,6550,6470,7020,6470,169743,1130898770,00,0.00,N,2,130, 20250416,6420,6700,7030,6420,321203,2175519320,00,0.00,N,5,-200, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 6845c1456ca8..1035cadc9d5f 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 +20250421,9300,8470,9440,8390,492193,4495830525,00,0.00,N,2,820, 20250418,8480,8150,8780,8040,218172,1846707890,00,0.00,N,2,370, 20250417,8110,8010,8250,7980,56676,458509080,00,0.00,N,5,-20, 20250416,8130,8500,8510,8070,78703,651164100,00,0.00,N,5,-200, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 07f80d0c448a..280c796a0c0f 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 +20250421,7690,7710,7900,7550,446825,3442559875,00,0.00,N,2,40, 20250418,7650,7790,7800,7520,549062,4216256405,00,0.00,N,2,210, 20250417,7440,7380,7650,7320,675933,5064415395,00,0.00,N,3,0, 20250416,7440,7040,8490,6960,7445312,59606314365,00,0.00,N,2,450, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 193d754ee3b2..bc664de07e5d 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 +20250421,15930,15500,15930,15000,1135,17049890,00,0.00,N,5,-50, 20250418,15980,16480,16480,15980,166,2658110,00,0.00,N,2,80, 20250417,15900,16000,16450,15200,199,3151220,00,0.00,N,2,100, 20250416,15800,16000,16480,15500,458,7306590,00,0.00,N,5,-60, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 96a4e5c32a07..169929ce598a 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 +20250421,75100,76100,77400,74900,76131,5780446850,00,0.00,N,5,-1600, 20250418,76700,77500,77500,75000,97965,7444097550,00,0.00,N,5,-1000, 20250417,77700,74600,78500,74500,127821,9837417900,00,0.00,N,2,1600, 20250416,76100,78800,79200,75500,144157,11125019100,00,0.00,N,5,-3200, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index a6e615e8c79d..a2c17fef76f3 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 +20250421,2445,2425,2495,2415,55688,136037569,00,0.00,N,2,20, 20250418,2425,2405,2440,2380,49096,118043802,00,0.00,N,5,-5, 20250417,2430,2360,2430,2300,49265,117408987,00,0.00,N,2,70, 20250416,2360,2390,2415,2340,53424,126998505,00,0.00,N,5,-50, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 458027eb6b4e..bbdd76098e78 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 +20250421,6930,7180,7180,6830,36101,251572680,00,0.00,N,5,-130, 20250418,7060,7100,7100,6500,26745,186456850,00,0.00,N,2,50, 20250417,7010,6900,7150,6870,24821,174722880,00,0.00,N,2,150, 20250416,6860,7280,7280,6850,49062,344406330,00,0.00,N,5,-220, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index b96cd730a713..473b17a8c122 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 +20250421,38750,35450,40500,35450,168399,6490924050,00,0.00,N,2,2850, 20250418,35900,35500,36150,35000,17336,614735725,00,0.00,N,2,150, 20250417,35750,34500,35900,34500,26777,949611375,00,0.00,N,2,700, 20250416,35050,36200,38000,35000,52048,1863196650,00,0.00,N,5,-1850, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index a59baf0c7e49..a25d28b45770 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 +20250421,1205,1201,1237,1165,71061,85863905,00,0.00,N,5,-9, 20250418,1214,1189,1219,1164,62315,74230867,00,0.00,N,2,30, 20250417,1184,1191,1191,1167,34430,40489932,00,0.00,N,5,-7, 20250416,1191,1169,1192,1169,9691,11479639,00,0.00,N,2,10, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 71585d2e7e8c..0d65ee0610be 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,22250,19870,22250,19870,3290782,71028516765,00,0.00,N,1,5120, +20250421,22250,22250,22250,22250,0,0,00,0.00,Y,3,0, +20250418,22250,19870,22250,19870,3290782,71028516765,00,0.00,Y,1,5120, 20250417,17130,12950,17130,12420,12050620,190178371705,00,0.00,N,1,3950, 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, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 10cd6055b296..79af678b02a9 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 +20250421,13780,13740,13960,13680,20222,279376225,00,0.00,N,5,-70, 20250418,13850,14050,14050,13370,60911,829801935,00,0.00,N,5,-200, 20250417,14050,14160,14330,13770,63208,886615490,00,0.00,N,2,170, 20250416,13880,14280,14290,13730,36861,515610155,00,0.00,N,5,-370, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 5bbaf931669b..91f810de3523 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 +20250421,24700,22750,25650,22650,1202219,29562399125,00,0.00,N,2,2350, 20250418,22350,24400,24500,21500,1131045,25835144300,00,0.00,N,2,1350, 20250417,21000,18250,21700,18230,1251809,24770342130,00,0.00,N,2,4000, 20250416,17000,18980,18980,16990,300322,5342236765,00,0.00,N,5,-1850, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 4c62cb0effa9..eaa54a7363be 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 +20250421,21200,21650,21700,20550,19331,412702225,00,0.00,N,5,-450, 20250418,21650,21900,21950,21000,26131,558235700,00,0.00,N,5,-250, 20250417,21900,20550,22050,20550,58412,1257759450,00,0.00,N,2,1350, 20250416,20550,21800,21800,20500,30564,646269750,00,0.00,N,5,-1250, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 00db4575667c..91c1c02505bc 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 +20250421,43250,44500,44600,42650,61606,2690910075,00,0.00,N,5,-350, 20250418,43600,43450,44700,42350,110679,4838397300,00,0.00,N,2,1150, 20250417,42450,39550,42650,39550,100493,4186853250,00,0.00,N,2,2650, 20250416,39800,41450,41900,39500,66781,2713713675,00,0.00,N,5,-1200, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index d1fb5214c80d..aa24fb760fac 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 +20250421,836,907,907,823,3337774,2824946560,00,0.00,N,5,-25, 20250418,861,817,885,803,4363156,3700764685,00,0.00,N,2,46, 20250417,815,855,875,815,5005069,4209909238,00,0.00,N,5,-30, 20250416,845,843,868,800,5397179,4497283858,00,0.00,N,2,8, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 9a55769bcbad..dcd12124ce2e 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 +20250421,1312,1774,1774,1312,693,911526,00,0.00,N,4,-231, 20250418,1543,2085,2085,1543,706,1092043,00,0.00,N,4,-272, 20250417,1815,2130,2130,1815,114,207225,00,0.00,N,4,-315, 20250416,2130,2130,2130,2130,1,2130,00,0.00,N,1,275, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index a4a09d855c50..15ff3b2e5df4 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 +20250421,1692,1714,1717,1650,68240,115623905,00,0.00,N,5,-22, 20250418,1714,1719,1731,1670,99726,169421712,00,0.00,N,2,28, 20250417,1686,1675,1703,1645,143034,240854811,00,0.00,N,2,11, 20250416,1675,1720,1758,1670,275545,474185108,00,0.00,N,5,-65, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 56177d7e33fd..ff0bb00d5c4d 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 +20250421,8880,7790,9820,7770,25394285,231546939245,00,0.00,N,2,1010, 20250418,7870,8060,8860,7870,7256312,60434998630,00,0.00,N,5,-420, 20250417,8290,7360,8750,7250,24735585,203380190325,00,0.00,N,2,890, 20250416,7400,7680,8500,7390,20528168,164942857410,00,0.00,N,2,410, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 83429a07d648..dbaf608af7d3 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 +20250421,7320,7360,7580,7260,116827,861443280,00,0.00,N,5,-140, 20250418,7460,7450,7520,7360,84048,624262645,00,0.00,N,5,-20, 20250417,7480,7260,7600,7260,84967,636267840,00,0.00,N,2,70, 20250416,7410,7540,7660,7340,130075,970075070,00,0.00,N,5,-200, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index cf524b78953c..54ba5d57bb07 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 +20250421,13650,14010,14170,13510,1474334,20373608785,00,0.00,N,5,-520, 20250418,14170,13200,15160,13180,15256720,221504891685,00,0.00,N,2,1320, 20250417,12850,12630,13010,12390,969055,12404324770,00,0.00,N,2,170, 20250416,12680,13600,13670,12680,1602846,21036871965,00,0.00,N,5,-710, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 00dce0d80d7d..9aa34793dea2 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 +20250421,14090,13280,14600,13100,498466,7004390810,00,0.00,N,2,740, 20250418,13350,13550,13570,13180,63307,840751345,00,0.00,N,5,-250, 20250417,13600,13000,13790,12990,114417,1536043320,00,0.00,N,2,330, 20250416,13270,13090,14350,12900,231910,3148104975,00,0.00,N,2,20, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 2cf779146022..713075613f98 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 +20250421,7320,7440,8090,7140,14837411,114844242370,00,0.00,N,2,310, 20250418,7010,6900,7410,6810,6562593,47298158580,00,0.00,N,2,180, 20250417,6830,6550,6830,6510,1259008,8439706975,00,0.00,N,2,110, 20250416,6720,7460,7760,6580,7741031,55342399260,00,0.00,N,5,-90, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index db6cb7a16eef..a28a9527db05 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 +20250421,4910,4900,4910,4850,172167,842989863,00,0.00,N,2,25, 20250418,4885,4895,4915,4840,208411,1015843110,00,0.00,N,5,-10, 20250417,4895,4875,4900,4825,122158,594735419,00,0.00,N,2,20, 20250416,4875,4850,4875,4790,134750,652248433,00,0.00,N,2,25, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 8af6600871c4..0cb34d097949 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 +20250421,7010,7190,7190,6920,39798,278873075,00,0.00,N,5,-50, 20250418,7060,7060,7060,6820,32976,228828545,00,0.00,N,2,10, 20250417,7050,6850,7090,6850,28328,198223680,00,0.00,N,2,160, 20250416,6890,7270,7270,6870,78741,553010770,00,0.00,N,5,-380, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 045ffda0783e..58bcaf83e638 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 +20250421,2200,2150,2210,2135,31484,68707170,00,0.00,N,2,30, 20250418,2170,2190,2190,2130,39776,85441880,00,0.00,N,5,-20, 20250417,2190,2135,2195,2125,30255,65251835,00,0.00,N,2,55, 20250416,2135,2190,2200,2135,51209,110617526,00,0.00,N,5,-55, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 8a4beceb31ee..186e423a5e51 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 +20250421,7360,7400,7530,7300,39918,295913640,00,0.00,N,5,-40, 20250418,7400,7400,7400,7260,23799,174183820,00,0.00,N,2,50, 20250417,7350,7120,7370,7050,30888,225139860,00,0.00,N,2,180, 20250416,7170,7450,7460,7160,52634,385091470,00,0.00,N,5,-270, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 587d43c5f588..c969dc6f6039 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 +20250421,2705,2680,2705,2650,32307,86751052,00,0.00,N,2,30, 20250418,2675,2645,2675,2625,24080,63913692,00,0.00,N,2,30, 20250417,2645,2630,2645,2620,17749,46760930,00,0.00,N,2,15, 20250416,2630,2640,2640,2610,14561,38169412,00,0.00,N,5,-10, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 7c1ac2fca33e..67c71a3638d6 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 +20250421,14000,14210,14420,14000,89476,1266044715,00,0.00,N,5,-140, 20250418,14140,14020,14280,13870,75109,1059592275,00,0.00,N,2,140, 20250417,14000,13610,14070,13610,57074,794118495,00,0.00,N,2,390, 20250416,13610,14160,14160,13610,73776,1023671050,00,0.00,N,5,-420, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 0cc91d3ac2a3..8556647ea337 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 +20250421,4025,4335,4385,4020,1896413,8053082150,00,0.00,N,5,-270, 20250418,4295,3755,4835,3690,18820059,82373325343,00,0.00,N,2,575, 20250417,3720,3810,3975,3520,6826229,25547865026,00,0.00,N,3,0, 20250416,3720,3005,3720,2995,2536875,8840543667,00,0.00,N,1,855, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index a3565c8b5347..05dcb2614713 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 +20250421,42500,40400,43050,40200,102961,4343480250,00,0.00,N,2,1900, 20250418,40600,40650,40800,39950,43924,1770969075,00,0.00,N,5,-650, 20250417,41250,38600,41250,38450,46085,1859183100,00,0.00,N,2,2150, 20250416,39100,40600,40600,39050,51292,2037678175,00,0.00,N,5,-2050, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index ef67865acb75..b4dc2f9afb93 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 +20250421,3600,3595,3600,3515,37870,135427850,00,0.00,N,3,0, 20250418,3600,3540,3600,3535,19188,68566353,00,0.00,N,2,40, 20250417,3560,3545,3560,3525,8078,28654975,00,0.00,N,2,10, 20250416,3550,3515,3570,3495,40964,144850555,00,0.00,N,2,30, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index f17f9a4997de..d830e57751e8 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 +20250421,29400,26700,29400,26600,309215,8746211275,00,0.00,N,2,3300, 20250418,26100,26500,26600,25100,68123,1779172375,00,0.00,N,5,-650, 20250417,26750,25750,27300,25750,116133,3094010450,00,0.00,N,2,1000, 20250416,25750,28650,28650,25300,171056,4562076225,00,0.00,N,5,-1850, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index a8312af97554..72e5787c6e22 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 +20250421,83700,82400,84500,81800,97851,8171656000,00,0.00,N,2,1300, 20250418,82400,81400,82600,80700,82311,6731634950,00,0.00,N,2,600, 20250417,81800,82400,82600,80800,151065,12324201600,00,0.00,N,2,100, 20250416,81700,82700,83700,81300,249094,20474868650,00,0.00,N,5,-2300, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 07b648c52eb4..c6a90070b657 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, 20250418,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, 20250417,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, -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, +20250416,5000,5000,5000,5000,0,0,00,0.00,N,3,0, +20250415,5000,5000,5000,5000,10,50000,00,0.00,N,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 26f1e7d194c1..8925ec89a6c7 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 +20250421,13730,13560,14100,13530,53522,737996240,00,0.00,N,2,170, 20250418,13560,13580,13660,13300,27941,375485670,00,0.00,N,5,-40, 20250417,13600,13650,13910,13480,45978,625401875,00,0.00,N,5,-260, 20250416,13860,13840,14380,13670,119678,1679432305,00,0.00,N,2,210, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index e758fdcac58e..bcf3062ea9ad 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,7330,7330,7330,7330,1,7330,00,0.00,N,2,140, +20250421,7330,7330,7330,7330,0,0,00,0.00,Y,3,0, +20250418,7330,7330,7330,7330,1,7330,00,0.00,Y,2,140, 20250417,7190,7400,7400,7000,32,226890,00,0.00,N,2,410, 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, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index f42b949fdbb4..0c5310b54b54 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 +20250421,1676,1641,1780,1611,3062494,5205559421,00,0.00,N,2,36, 20250418,1640,1680,1680,1614,627587,1025980108,00,0.00,N,5,-26, 20250417,1666,1654,1686,1647,821893,1367015685,00,0.00,N,5,-12, 20250416,1678,1600,1717,1581,2696163,4495775096,00,0.00,N,2,64, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 7a92496354ec..47cbedcbfb83 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 +20250421,14600,14570,14600,14450,978,14190540,00,0.00,N,5,-20, 20250418,14620,14780,14780,14290,2754,39700600,00,0.00,N,5,-150, 20250417,14770,14500,14790,14200,2787,40486860,00,0.00,N,2,390, 20250416,14380,14450,14450,14260,4011,57703340,00,0.00,N,5,-40, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 6fca4a7cbfda..fe7126e0f3a6 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 +20250421,23800,24100,24900,23800,332409,8075276135,00,0.00,N,5,-500, 20250418,24300,24000,24300,23800,152849,3678895200,00,0.00,N,2,250, 20250417,24050,23400,24250,23400,261703,6249582300,00,0.00,N,2,350, 20250416,23700,24050,24150,23650,253382,6055711825,00,0.00,N,5,-650, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 5a2301a2a175..12f63a760f24 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 +20250421,3370,3310,3370,3280,56407,188862008,00,0.00,N,2,60, 20250418,3310,3285,3310,3245,37209,121800152,00,0.00,N,2,25, 20250417,3285,3255,3290,3215,43550,142395910,00,0.00,N,2,25, 20250416,3260,3260,3275,3195,59542,192311097,00,0.00,N,3,0, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 1c967f51ed96..757672cbae7f 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,737,737,737,737,0,0,00,0.00,Y,3,0, +20250421,737,737,737,737,0,0,00,0.00,Y,3,0, +20250418,737,737,737,737,0,0,00,0.00,Y,0,0, 20250417,737,737,737,737,0,0,00,0.00,Y,0,0, -20250416,737,737,737,737,0,0,00,0.00,Y,0,0, -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, +20250416,737,737,737,737,0,0,00,0.00,N,0,0, +20250415,737,737,737,737,0,0,00,0.00,N,0,0, +20250414,737,737,737,737,0,0,00,0.00,N,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, 20250409,738,745,770,722,180895,133068626,00,0.00,N,5,-2, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 41f788338cb0..d6902229ebd7 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 +20250421,12020,12030,12450,11900,40172,488318275,00,0.00,N,5,-10, 20250418,12030,11670,12040,11390,40411,480797480,00,0.00,N,2,390, 20250417,11640,11360,11660,11360,7183,82869210,00,0.00,N,2,190, 20250416,11450,11590,11590,11370,11798,135118935,00,0.00,N,5,-240, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index c068a7e0cf37..128dc518be65 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 +20250421,2420,2490,2490,2420,10960,26851100,00,0.00,N,5,-70, 20250418,2490,2400,2500,2385,9703,23496485,00,0.00,N,2,105, 20250417,2385,2350,2385,2345,9315,21994005,00,0.00,N,2,40, 20250416,2345,2345,2410,2345,10079,23812375,00,0.00,N,3,0, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index d470f1ac8045..0800c295c3f6 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 +20250421,13340,13700,13700,13330,4929,66145890,00,0.00,N,5,-290, 20250418,13630,13820,13820,13540,13753,187394980,00,0.00,N,3,0, 20250417,13630,13620,13810,13280,19051,259470040,00,0.00,N,2,400, 20250416,13230,13360,13740,13230,21105,285826415,00,0.00,N,5,-310, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index ad98582d337d..640c14aa612d 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 +20250421,12340,12700,12830,12010,607068,7510776670,00,0.00,N,2,130, 20250418,12210,11130,12480,11100,1029668,12224397165,00,0.00,N,2,170, 20250417,12040,12380,12470,11530,642718,7613997755,00,0.00,N,5,-360, 20250416,12400,12900,13080,12260,452994,5741154575,00,0.00,N,5,-500, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 4f03a7f60d04..478ada1fbf71 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 +20250421,3670,3615,3800,3615,1410652,5232782572,00,0.00,N,2,55, 20250418,3615,4030,4095,3590,3286864,12584010363,00,0.00,N,5,-265, 20250417,3880,4040,4150,3800,10021468,39821531036,00,0.00,N,2,90, 20250416,3790,3710,4045,3645,6559430,25488326344,00,0.00,N,2,55, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 2e11ef7c0afb..9275259e873d 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 +20250421,2150,2170,2170,2090,54896,116384154,00,0.00,N,5,-20, 20250418,2170,2175,2175,2150,13208,28606500,00,0.00,N,5,-5, 20250417,2175,2155,2175,2135,10363,22301334,00,0.00,N,3,0, 20250416,2175,2180,2200,2155,14044,30628220,00,0.00,N,2,5, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index a8ae926809ef..59d70ab43c7a 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 +20250421,8550,8200,8900,8130,896819,7708855880,00,0.00,N,2,320, 20250418,8230,8500,8590,8230,459296,3835908885,00,0.00,N,5,-280, 20250417,8510,8640,8830,8470,996034,8597938445,00,0.00,N,5,-270, 20250416,8780,8360,9670,8210,10327821,94534913210,00,0.00,N,2,580, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 647cbaa91bd0..5cf712a002eb 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 +20250421,3270,3225,3280,3140,30899,98874309,00,0.00,N,2,45, 20250418,3225,3250,3250,3110,31024,98700790,00,0.00,N,5,-5, 20250417,3230,3200,3250,3200,27488,88673896,00,0.00,N,2,30, 20250416,3200,3160,3295,3000,92424,293906486,00,0.00,N,2,45, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index a13d77416f6e..86bf37d4d862 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250421,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250418,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250417,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250416,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -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, +20250416,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250415,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250414,3935,3935,3935,3935,0,0,00,0.00,N,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, 20250409,3935,3935,3935,3935,0,0,00,0.00,N,0,0, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index cb6892770701..28d6cbde6dbd 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 +20250421,1240,1275,1275,999,1947,1950680,00,0.00,N,2,65, 20250418,1175,1155,1175,1155,2,2330,00,0.00,N,2,116, 20250417,1059,1140,1140,850,294,285109,00,0.00,N,2,59, 20250416,1000,1140,1147,850,1174,1029791,00,0.00,N,3,0, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index b42c193911e4..395aaa907d0f 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 +20250421,8990,9070,9130,8880,173288,1554346720,00,0.00,N,5,-70, 20250418,9060,9170,9190,8940,124179,1124262820,00,0.00,N,5,-60, 20250417,9120,9110,9260,9040,152323,1397159465,00,0.00,N,5,-70, 20250416,9190,9400,9670,9160,289247,2719717575,00,0.00,N,5,-210, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index edf367e9bfdf..afe141dce065 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 +20250421,1332,1320,1333,1314,40967,54299587,00,0.00,N,2,19, 20250418,1313,1327,1340,1303,90121,118453784,00,0.00,N,5,-14, 20250417,1327,1325,1339,1319,27193,36038751,00,0.00,N,2,9, 20250416,1318,1321,1338,1315,55678,73766020,00,0.00,N,5,-3, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 14b98d275911..1f7f02a05666 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 +20250421,14400,14930,15050,14330,155529,2277798710,00,0.00,N,5,-530, 20250418,14930,15000,15990,14790,313921,4858282320,00,0.00,N,5,-60, 20250417,14990,14530,14990,14010,270960,3932653830,00,0.00,N,2,680, 20250416,14310,13960,14780,13920,425257,6127958920,00,0.00,N,2,390, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index a77a5911bf3c..1e4244853f26 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 +20250421,8620,8570,8690,8540,8940,77071920,00,0.00,N,5,-10, 20250418,8630,8580,8650,8480,5789,49922765,00,0.00,N,2,40, 20250417,8590,8620,8650,8480,5489,47067995,00,0.00,N,5,-70, 20250416,8660,8620,8690,8500,8574,73738970,00,0.00,N,2,40, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 417b80ac55dc..b163839ee7b9 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 +20250421,7520,7600,7610,7420,81138,606601085,00,0.00,N,5,-20, 20250418,7540,7580,7590,7510,26673,201218220,00,0.00,N,5,-10, 20250417,7550,7600,7600,7510,28484,214542465,00,0.00,N,2,20, 20250416,7530,7600,7600,7490,30543,230211205,00,0.00,N,5,-20, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index dd8d587c33d5..ed4fc97e2c8b 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 +20250421,29650,29500,30100,29400,23634,700812825,00,0.00,N,2,100, 20250418,29550,29500,30000,29000,16460,486444225,00,0.00,N,3,0, 20250417,29550,29000,30400,29000,34109,1016266100,00,0.00,N,2,300, 20250416,29250,30600,30900,29200,81640,2453360950,00,0.00,N,2,650, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 83d624b1ed56..bbeeaa88de34 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 +20250421,6160,6210,6350,6160,12455,77640180,00,0.00,N,5,-50, 20250418,6210,6330,6400,6210,30850,194272255,00,0.00,N,5,-110, 20250417,6320,6210,6450,6210,23844,151918200,00,0.00,N,2,120, 20250416,6200,6170,6470,6040,112049,706852170,00,0.00,N,2,110, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index b1b6d367f85a..0105d983bff7 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 +20250421,3125,3255,3500,3105,8754748,28985974470,00,0.00,N,5,-55, 20250418,3180,3280,3990,3130,20228678,72627431505,00,0.00,N,2,110, 20250417,3070,2750,3245,2625,22655097,67909294483,00,0.00,N,2,525, 20250416,2545,2730,2750,2545,1211739,3209587978,00,0.00,N,5,-185, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index a281ec1aece0..7d77eb40d173 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 +20250421,10360,10340,10650,10230,143323,1485329155,00,0.00,N,5,-70, 20250418,10430,10400,10480,10200,109632,1133475550,00,0.00,N,5,-80, 20250417,10510,10170,10510,10120,111449,1152730615,00,0.00,N,2,340, 20250416,10170,10530,10620,10120,159269,1647700920,00,0.00,N,5,-460, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 0acc1859e7f8..c5a5be06c49d 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 +20250421,4950,4930,4950,4905,33060,162825231,00,0.00,N,2,20, 20250418,4930,4910,4930,4880,21944,107748780,00,0.00,N,2,20, 20250417,4910,4895,4950,4890,27827,136618179,00,0.00,N,2,15, 20250416,4895,4895,4900,4875,18053,88316564,00,0.00,N,3,0, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 721d86e1c6b7..4d9f8a275fa7 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 +20250421,3330,3270,3360,3270,49407,163936437,00,0.00,N,2,40, 20250418,3290,3305,3350,3150,77462,254603639,00,0.00,N,5,-50, 20250417,3340,3260,3340,3210,36185,119993265,00,0.00,N,2,80, 20250416,3260,3300,3350,3250,55860,183741380,00,0.00,N,5,-65, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index d622afe46cfb..5c49dd2e52ff 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 +20250421,9110,9170,9190,9000,23014,208613915,00,0.00,N,5,-60, 20250418,9170,9090,9180,9060,23942,218660655,00,0.00,N,2,80, 20250417,9090,8990,9100,8910,24749,223653110,00,0.00,N,2,110, 20250416,8980,9100,9100,8880,17037,152933100,00,0.00,N,5,-120, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 6077d5758c3a..bb1883313360 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 +20250421,7260,7350,7460,7000,23422,170834460,00,0.00,N,5,-90, 20250418,7350,7380,7380,7180,11533,83787370,00,0.00,N,2,30, 20250417,7320,7130,7370,7130,15068,109387120,00,0.00,N,2,190, 20250416,7130,7330,7420,7130,28050,202103810,00,0.00,N,5,-290, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index da28cfe4b4d7..8c9319af9ef8 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 +20250421,10040,10370,10380,9830,30253,302259350,00,0.00,N,5,-140, 20250418,10180,9740,10870,9510,196396,2019942505,00,0.00,N,2,720, 20250417,9460,9220,9640,9110,34433,326547130,00,0.00,N,2,350, 20250416,9110,9190,9530,9110,28459,264151280,00,0.00,N,5,-80, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index f52914a2d911..cf4a36054d87 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 +20250421,11640,11780,11790,11390,19588,228617260,00,0.00,N,5,-10, 20250418,11650,11490,11750,11450,13171,153162980,00,0.00,N,2,160, 20250417,11490,11590,11650,11390,8502,97891260,00,0.00,N,2,90, 20250416,11400,11610,11680,11340,15590,180376010,00,0.00,N,5,-210, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index ef97c9bb4ef2..fa60b6c16ee6 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250421,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250418,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250417,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250416,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -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, +20250416,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250415,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250414,6550,6550,6550,6550,0,0,00,0.00,N,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, 20250409,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 2c0fc964e0e3..2e0ac45569f6 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 +20250421,2790,2785,2790,2730,32660,90371686,00,0.00,N,2,10, 20250418,2780,2785,2785,2680,42298,115340702,00,0.00,N,2,65, 20250417,2715,2655,2720,2585,37689,100628735,00,0.00,N,2,60, 20250416,2655,2760,2840,2655,72414,196486553,00,0.00,N,5,-130, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 38440c589ffc..22225b42ad3a 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 +20250421,12300,12350,12450,12200,23729,291963680,00,0.00,N,2,30, 20250418,12270,12100,12270,11930,28637,347230080,00,0.00,N,2,280, 20250417,11990,11670,12010,11670,33466,398381400,00,0.00,N,2,250, 20250416,11740,11900,11910,11610,25684,302170965,00,0.00,N,5,-110, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 07b393ff1817..a26ec0b0b39b 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 +20250421,9630,9480,9740,9480,61083,587887640,00,0.00,N,2,170, 20250418,9460,9440,9600,9300,51095,481486090,00,0.00,N,5,-70, 20250417,9530,9330,9590,9240,50468,477358410,00,0.00,N,2,200, 20250416,9330,9620,9680,9250,71372,674166065,00,0.00,N,5,-140, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index c43ea23761c7..b681bacbdf39 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 +20250421,3600,3285,3700,3205,564277,2017450351,00,0.00,N,2,230, 20250418,3370,3405,3415,3280,105392,351550793,00,0.00,N,5,-50, 20250417,3420,3355,3690,3270,432968,1516992570,00,0.00,N,2,55, 20250416,3365,3060,3455,3000,564686,1873316844,00,0.00,N,2,305, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 6cc70f4b44a5..dcca9384105e 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 +20250421,1665,1639,1681,1620,271677,450548686,00,0.00,N,2,27, 20250418,1638,1616,1641,1605,198816,323483458,00,0.00,N,2,22, 20250417,1616,1583,1624,1583,227782,366438876,00,0.00,N,2,33, 20250416,1583,1597,1624,1569,199016,318879989,00,0.00,N,5,-26, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index ecc5a2afa676..1f1a919142cb 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 +20250421,8260,8170,8340,8170,10707,88429000,00,0.00,N,2,10, 20250418,8250,8400,8400,8090,8282,68304850,00,0.00,N,3,0, 20250417,8250,8260,8410,8150,15096,124193010,00,0.00,N,5,-10, 20250416,8260,8450,8500,8190,11744,97059115,00,0.00,N,5,-240, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index b4e631e5b64d..2ffbbb600fc0 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 +20250421,7480,7540,7570,7380,53524,399489375,00,0.00,N,5,-60, 20250418,7540,7610,7610,7340,63877,476289810,00,0.00,N,2,40, 20250417,7500,7310,7510,7250,51397,379467185,00,0.00,N,2,160, 20250416,7340,7540,7700,7270,63116,466544600,00,0.00,N,5,-200, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 32457be6d1f6..ca074eac6406 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 +20250421,36100,36100,37450,35300,202931,7365064000,00,0.00,N,2,50, 20250418,36050,36400,37950,35800,243288,8959531175,00,0.00,N,5,-550, 20250417,36600,34450,37350,34250,318759,11497017050,00,0.00,N,2,2000, 20250416,34600,33350,36650,33000,354437,12449801100,00,0.00,N,2,1250, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 47f035295cc3..66667d657a69 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 +20250421,2060,2100,2195,2000,1022919,2140582593,00,0.00,N,2,71, 20250418,1989,2000,2055,1932,469708,921041568,00,0.00,N,5,-2, 20250417,1991,1980,2110,1971,326826,661239909,00,0.00,N,2,11, 20250416,1980,2025,2055,1957,293995,588181963,00,0.00,N,5,-55, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 59e0a4c5cdf4..73440b1f4696 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 +20250421,11280,11690,11720,11200,45042,513042830,00,0.00,N,5,-410, 20250418,11690,12080,12110,11620,40489,475667070,00,0.00,N,5,-270, 20250417,11960,11550,12040,11410,71829,849845640,00,0.00,N,2,510, 20250416,11450,11630,11980,11450,70690,832086530,00,0.00,N,5,-180, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 30412b3d1677..78c3068975bd 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 +20250421,24400,24050,24650,23900,10350,250785600,00,0.00,N,2,350, 20250418,24050,24100,24150,23600,10545,251511150,00,0.00,N,5,-350, 20250417,24400,23700,24400,23700,7457,180292650,00,0.00,N,2,500, 20250416,23900,24650,24950,23900,10661,258342425,00,0.00,N,5,-1050, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index cef004f8d4d3..fd4a3757a113 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 +20250421,936,1018,1018,927,149328,141866763,00,0.00,N,5,-22, 20250418,958,989,1009,950,56469,55246431,00,0.00,N,5,-11, 20250417,969,1018,1032,945,156198,153614635,00,0.00,N,5,-49, 20250416,1018,992,1030,984,61214,61871628,00,0.00,N,2,35, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 3b4e9093ef73..9449c2f9669a 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 +20250421,8920,9150,9260,8910,47341,428419005,00,0.00,N,5,-240, 20250418,9160,9260,9270,8950,55807,505421840,00,0.00,N,5,-40, 20250417,9200,9050,9270,9050,43127,397415140,00,0.00,N,2,140, 20250416,9060,9250,9330,9040,93153,856445360,00,0.00,N,5,-270, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index ae33e4d92071..22d1ba2a988d 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 +20250421,7250,5740,7250,5580,427016,2933000930,00,0.00,N,1,1670, 20250418,5580,5290,5580,5190,29208,159605000,00,0.00,N,2,390, 20250417,5190,5190,5300,5190,4483,23418940,00,0.00,N,3,0, 20250416,5190,5260,5330,5150,4210,22054310,00,0.00,N,5,-70, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 8741a83dd3a0..489f726f44dd 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 +20250421,6550,6450,6660,6420,56703,370949250,00,0.00,N,2,40, 20250418,6510,6470,6510,6330,44971,288699930,00,0.00,N,5,-20, 20250417,6530,6460,6560,6350,55118,357130170,00,0.00,N,2,130, 20250416,6400,6620,6660,6390,73195,476200165,00,0.00,N,5,-320, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 80dd6b27b016..1fc7c01fb170 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 +20250421,17020,17100,17840,17000,19109,330465635,00,0.00,N,5,-130, 20250418,17150,17200,17200,16840,8794,149671050,00,0.00,N,5,-50, 20250417,17200,16840,17530,16840,14389,248244180,00,0.00,N,2,360, 20250416,16840,17200,17410,16780,24293,415785405,00,0.00,N,5,-360, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 44ad5eb94f56..b22d47b06cd7 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 +20250421,7900,7250,8950,7250,326166,2617904080,00,0.00,N,2,610, 20250418,7290,7160,8840,7160,2488270,20055328400,00,0.00,N,2,400, 20250417,6890,5200,6890,5190,1555778,10123230410,00,0.00,N,1,1590, 20250416,5300,5610,5740,5150,209035,1137862565,00,0.00,N,5,-400, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index e732b287e087..ccef8f382b76 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250421,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250418,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250417,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250416,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -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, +20250416,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250415,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250414,2110,2110,2110,2110,0,0,00,0.00,N,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, 20250409,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 1e2352b12aa7..31bd9e1a8436 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 +20250421,5110,4935,5240,4910,288929,1475022415,00,0.00,N,2,100, 20250418,5010,4995,5160,4935,158836,799092175,00,0.00,N,2,15, 20250417,4995,4820,5090,4800,236712,1174578697,00,0.00,N,2,65, 20250416,4930,4910,5260,4895,848619,4330697355,00,0.00,N,2,20, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 81520d54b4fd..d55f7fa31a09 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 +20250421,4410,4340,4495,4340,28341,126014092,00,0.00,N,2,35, 20250418,4375,4480,4570,4310,57938,258576185,00,0.00,N,2,5, 20250417,4370,4330,4440,4330,26386,115549488,00,0.00,N,5,-10, 20250416,4380,4395,4400,4290,15277,66719232,00,0.00,N,2,5, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 1e1833cd76bc..5ce062c66fa2 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 +20250421,3880,3870,3885,3810,60599,233612275,00,0.00,N,2,30, 20250418,3850,3845,3850,3815,46840,180174501,00,0.00,N,2,5, 20250417,3845,3835,3850,3815,28146,108010408,00,0.00,N,2,10, 20250416,3835,3795,3835,3775,19092,72770540,00,0.00,N,2,40, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index ab5b7d230c22..5d563c58ab14 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 +20250421,6440,6400,6750,6200,761333,4940608450,00,0.00,N,2,40, 20250418,6400,7200,7470,6380,2851853,20054894360,00,0.00,N,5,-600, 20250417,7000,7190,7630,6660,9687422,69392125015,00,0.00,N,2,660, 20250416,6340,6680,6700,6180,702917,4571862800,00,0.00,N,5,-340, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 865494f04cad..069803072a9f 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 +20250421,10350,10500,10740,10330,6861,71624110,00,0.00,N,5,-150, 20250418,10500,10550,10550,10340,11099,116186755,00,0.00,N,2,40, 20250417,10460,10360,10580,10300,11620,121317360,00,0.00,N,2,100, 20250416,10360,10780,10800,10350,19408,204423150,00,0.00,N,5,-420, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 7cd4fa4767b0..cf5899af7215 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 +20250421,13590,13310,13760,13200,195765,2651544290,00,0.00,N,2,240, 20250418,13350,13210,13880,12850,219114,2905601980,00,0.00,N,2,50, 20250417,13300,12710,13330,12580,135459,1768107045,00,0.00,N,2,400, 20250416,12900,13480,13490,12840,153549,2015939595,00,0.00,N,5,-780, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 3f349abb9cc7..fc1295a6cf87 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 +20250421,4145,4205,4285,4040,63218,263142090,00,0.00,N,5,-35, 20250418,4180,4180,4330,4160,47732,201600470,00,0.00,N,3,0, 20250417,4180,4110,4300,4060,79087,332814727,00,0.00,N,2,75, 20250416,4105,4080,4295,4035,60636,250609331,00,0.00,N,2,55, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index c0ab763c95bb..ffb6568bef03 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 +20250421,6140,6200,6600,5900,662,3961040,00,0.00,N,5,-10, 20250418,6150,6190,6190,5890,18,109290,00,0.00,N,2,30, 20250417,6120,6180,6180,5910,193,1175120,00,0.00,N,5,-30, 20250416,6150,6190,6190,5900,139,842550,00,0.00,N,3,0, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 073656a56519..cd163add41f3 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 +20250421,4220,4220,4310,4160,165356,702111839,00,0.00,N,2,40, 20250418,4180,4165,4240,4140,75142,314363145,00,0.00,N,2,15, 20250417,4165,4120,4220,4120,108233,451367321,00,0.00,N,5,-5, 20250416,4170,4230,4550,4170,1321855,5811672610,00,0.00,N,5,-60, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 839513ad3d47..96e5b4288b2e 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 +20250421,2115,2115,2115,2115,7124,15067260,00,0.00,N,3,0, 20250418,2115,2115,2120,2115,2913,6161005,00,0.00,N,5,-5, 20250417,2120,2120,2120,2115,2356,4989945,00,0.00,N,3,0, 20250416,2120,2115,2120,2115,27486,58135900,00,0.00,N,2,5, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index f0fddeb872aa..3c6d292e7e5e 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 +20250421,26500,28100,31100,26000,933801,26340765875,00,0.00,N,2,500, 20250418,26000,23700,31300,23650,2332462,64506576750,00,0.00,N,2,1750, 20250417,24250,24300,26450,23300,843110,21010356275,00,0.00,N,5,-50, 20250416,24300,24700,27000,24000,580704,14542118875,00,0.00,N,5,-900, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 21355ee075fc..75f1aa795e94 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 +20250421,10590,10590,10610,10590,59914,635124325,00,0.00,N,3,0, 20250418,10590,10590,10600,10580,59914,634230450,00,0.00,N,3,0, 20250417,10590,10590,10590,10580,12110,128206590,00,0.00,N,3,0, 20250416,10585,10580,10590,10580,21569,228226395,00,0.00,N,2,15, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index d2bb4960f9eb..15f86c41e5c2 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 +20250421,2120,2115,2120,2115,402,851190,00,0.00,N,3,0, 20250418,2120,2115,2120,2115,2690,5691895,00,0.00,N,3,0, 20250417,2120,2115,2120,2115,14107,29837710,00,0.00,N,2,5, 20250416,2115,2115,2117,2115,22773,48175129,00,0.00,N,5,-5, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 7e55cba4c07f..0309a3b0c03b 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 +20250421,12890,13090,13170,12680,698388,9044368445,00,0.00,N,5,-50, 20250418,12940,13860,14120,12710,2624223,35376222705,00,0.00,N,5,-430, 20250417,13370,10480,13460,10480,10750568,136433181165,00,0.00,N,2,3010, 20250416,10360,10870,10870,10260,228238,2414154415,00,0.00,N,5,-460, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index f182119a8735..6aa2879dc3ef 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 +20250421,2125,2120,2125,2120,51075,108417625,00,0.00,N,3,0, 20250418,2125,2120,2130,2120,21421,45450535,00,0.00,N,3,0, 20250417,2125,2130,2130,2125,6283,13351380,00,0.00,N,5,-5, 20250416,2130,2125,2130,2125,81453,173142334,00,0.00,N,2,5, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 90beeaef3cd2..c63d620850c9 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 +20250421,2125,2130,2130,2120,71058,150651885,00,0.00,N,5,-5, 20250418,2130,2135,2135,2125,5018,10663345,00,0.00,N,2,5, 20250417,2125,2125,2130,2120,6498,13778510,00,0.00,N,3,0, 20250416,2125,2130,2130,2120,35020,74242565,00,0.00,N,5,-5, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 755ce1599dc7..1970eac05562 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 +20250421,3495,3390,3600,3300,88591,306701799,00,0.00,N,2,160, 20250418,3335,3400,3405,3260,29895,99264595,00,0.00,N,5,-65, 20250417,3400,3310,3400,3245,43312,144237317,00,0.00,N,2,55, 20250416,3345,3355,3400,3270,32316,108045110,00,0.00,N,5,-10, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index f72ab4e2a6d6..db076e4eba22 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 +20250421,18130,18340,18670,18060,62400,1138322700,00,0.00,N,5,-190, 20250418,18320,18740,18740,18240,91922,1690768725,00,0.00,N,5,-60, 20250417,18380,17860,18500,17760,168396,3080658325,00,0.00,N,2,660, 20250416,17720,18080,18390,17700,151074,2739487980,00,0.00,N,5,-300, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 5fc5228a78e4..ea3718cdd8a9 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 +20250421,10600,10590,10600,10580,20055,212390395,00,0.00,N,2,10, 20250418,10590,10585,10600,10580,58839,623134730,00,0.00,N,3,0, 20250417,10590,10590,10595,10585,28312,299760520,00,0.00,N,3,0, 20250416,10585,10590,10600,10580,6379,67550570,00,0.00,N,5,-5, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index bae99926f276..730fe87b2e4e 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 +20250421,2130,2130,2130,2125,36,76675,00,0.00,N,3,0, 20250418,2130,2130,2130,2125,8023,17072705,00,0.00,N,3,0, 20250417,2130,2125,2130,2125,4103,8718925,00,0.00,N,3,0, 20250416,2130,2125,2130,2120,7233,15359850,00,0.00,N,3,0, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index bc42743202d4..5b25895fef20 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 +20250421,12810,13120,13200,12630,199923,2576676610,00,0.00,N,5,-310, 20250418,13120,14000,14000,12880,641625,8557952550,00,0.00,N,2,650, 20250417,12470,12930,13000,12400,260336,3275927470,00,0.00,N,5,-210, 20250416,12680,13980,13990,12400,1137241,15075258595,00,0.00,N,2,1430, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 3021c48cba99..dceffc2b36b0 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 +20250421,2120,2120,2120,2115,49394,104505195,00,0.00,N,3,0, 20250418,2120,2120,2125,2120,4103,8698453,00,0.00,N,3,0, 20250417,2120,2120,2120,2117,5493,11643384,00,0.00,N,3,0, 20250416,2120,2120,2125,2115,25459,53983270,00,0.00,N,3,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index dfc1545a0e86..517a3daf4963 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 +20250421,10440,10200,10910,10150,123646,1305346350,00,0.00,N,2,290, 20250418,10150,10100,10210,9850,73755,739571975,00,0.00,N,2,50, 20250417,10100,9910,10180,9900,61343,614316895,00,0.00,N,2,60, 20250416,10040,10150,10380,10020,119431,1216611665,00,0.00,N,5,-70, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index aa3bc8eb00c6..bc26c6a79414 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 +20250421,2065,1935,2255,1927,2300094,4848992845,00,0.00,N,2,139, 20250418,1926,1920,1933,1880,56054,107255771,00,0.00,N,2,6, 20250417,1920,1898,1968,1894,71378,136703232,00,0.00,N,2,22, 20250416,1898,1865,1918,1865,107428,203623409,00,0.00,N,2,34, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 37ca6317831d..7a28c445bdaf 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 +20250421,10700,10330,11060,10100,1600462,17024441595,00,0.00,N,2,790, 20250418,9910,9370,10040,9080,1066858,10395913535,00,0.00,N,2,520, 20250417,9390,9700,9790,8960,580030,5381227605,00,0.00,N,5,-150, 20250416,9540,10270,10480,9390,478629,4701966335,00,0.00,N,5,-810, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 1849a950c698..df6bbe5166e3 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250421,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250418,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250417,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, -20250416,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, -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, +20250416,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250415,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250414,2135,2135,2135,2135,0,0,00,0.00,N,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, 20250409,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 72d9bc9b8140..b701d7ea5fbf 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 +20250421,2125,2120,2125,2115,1473,3117915,00,0.00,N,3,0, 20250418,2125,2115,2125,2115,11642,24695280,00,0.00,N,3,0, 20250417,2125,2120,2125,2115,3201,6771125,00,0.00,N,3,0, 20250416,2125,2125,2125,2125,1,2125,00,0.00,N,3,0, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 66b123bc4e8d..ef20cd765053 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 +20250421,5100,5420,5420,5050,222786,1159724425,00,0.00,N,5,-190, 20250418,5290,5050,5290,4975,161630,839084640,00,0.00,N,2,190, 20250417,5100,4965,5100,4930,108055,538225190,00,0.00,N,2,105, 20250416,4995,5000,5090,4940,139111,699195170,00,0.00,N,2,5, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 38eae8eae59e..11f08fd42e1d 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 +20250421,2135,2135,2135,2125,3583,7642165,00,0.00,N,3,0, 20250418,2135,2135,2135,2120,7999,16977880,00,0.00,N,3,0, 20250417,2135,2120,2135,2120,3539,7515630,00,0.00,N,2,10, 20250416,2125,2135,2135,2125,1114,2372880,00,0.00,N,5,-5, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index a52fe051cd88..dfb78dfd8a50 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 +20250421,2135,2135,2135,2115,11590,24554695,00,0.00,N,3,0, 20250418,2135,2135,2135,2110,20526,43478820,00,0.00,N,2,5, 20250417,2130,2125,2130,2120,6833,14518335,00,0.00,N,3,0, 20250416,2130,2135,2135,2130,1965,4185510,00,0.00,N,3,0, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index c15686c2ad2f..8b400b6b5f0d 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 +20250421,2185,2195,2195,2185,1562,3418780,00,0.00,N,5,-20, 20250418,2205,2210,2210,2190,3564,7835035,00,0.00,N,2,10, 20250417,2195,2210,2210,2195,2593,5691650,00,0.00,N,2,10, 20250416,2185,2205,2250,2170,24648,54409140,00,0.00,N,2,15, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index dbb8ae5f5235..5485a1a5a173 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 +20250421,10210,10220,10230,10210,19102,195230570,00,0.00,N,5,-20, 20250418,10230,10230,10230,10220,2861,29247240,00,0.00,N,3,0, 20250417,10225,10230,10230,10225,1398,14297265,00,0.00,N,2,5, 20250416,10220,10230,10230,10220,1124,11487770,00,0.00,N,5,-10, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index daff8dd8b242..95ab91fd0c34 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 +20250421,159200,170700,170700,159100,117993,19035859250,00,0.00,N,5,-12300, 20250418,171500,169600,173900,166100,127299,21696232250,00,0.00,N,2,4700, 20250417,166800,165500,168500,163700,84014,14011777500,00,0.00,N,2,1500, 20250416,165300,166300,169900,162400,129671,21617496400,00,0.00,N,3,0, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 51ca2a7e9089..5bbdd8289201 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 +20250421,11690,11780,11950,11630,66039,779743285,00,0.00,N,2,160, 20250418,11530,11610,11610,11410,22674,260894765,00,0.00,N,2,40, 20250417,11490,11300,11490,11300,19514,223011560,00,0.00,N,2,100, 20250416,11390,11290,11450,11050,41616,471392510,00,0.00,N,2,140, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index bdbf05d86956..764c3cf1fcdd 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 +20250421,7270,7350,7490,7260,64438,473015195,00,0.00,N,5,-90, 20250418,7360,7510,7540,7210,62782,457550200,00,0.00,N,5,-50, 20250417,7410,7250,7640,7170,102767,763067030,00,0.00,N,2,130, 20250416,7280,7640,7750,7210,134744,1006142895,00,0.00,N,5,-190, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index b17ad5741544..a96989c7623b 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 +20250421,15450,16270,16270,14830,2040681,31693692330,00,0.00,N,5,-1200, 20250418,16650,15990,17950,15570,8545979,144638247310,00,0.00,N,2,530, 20250417,16120,15500,18190,15160,9344394,157319713740,00,0.00,N,2,460, 20250416,15660,12610,16220,12090,13972791,208119397295,00,0.00,N,2,3180, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index b865e12700c2..67470af89802 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 +20250421,2020,2005,2020,2005,2783,5619800,00,0.00,N,3,0, 20250418,2020,2020,2020,2010,5453,10986070,00,0.00,N,3,0, 20250417,2020,2020,2020,2005,2718,5458488,00,0.00,N,2,5, 20250416,2015,2015,2015,2010,4476,9001780,00,0.00,N,3,0, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 2decee66fe7c..e78d5d7401f2 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 +20250421,34750,29700,36500,29500,2051509,71231274675,00,0.00,N,2,5200, 20250418,29550,30050,30150,28650,53616,1568898200,00,0.00,N,2,100, 20250417,29450,27400,29450,27400,69554,1988199100,00,0.00,N,2,1650, 20250416,27800,28800,28800,27750,45970,1296707800,00,0.00,N,5,-1450, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 4ddcf0422956..f43704d8c48c 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 +20250421,5580,5610,5620,5440,12533,69670600,00,0.00,N,2,30, 20250418,5550,5510,5580,5450,9781,53998895,00,0.00,N,3,0, 20250417,5550,5400,5620,5400,27285,150938260,00,0.00,N,2,100, 20250416,5450,5680,5680,5450,49333,274092775,00,0.00,N,5,-240, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 4342bcf57731..0f1d5a4f6443 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 +20250421,2110,2115,2115,2110,10374,21889830,00,0.00,N,5,-5, 20250418,2115,2110,2115,2105,7523,15856515,00,0.00,N,2,5, 20250417,2110,2110,2110,2105,8807,18574112,00,0.00,N,5,-5, 20250416,2115,2110,2115,2105,10819,22811020,00,0.00,N,3,0, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 9e0503d12380..abd0a1b6747e 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 +20250421,24550,25900,26650,24500,303197,7749650350,00,0.00,N,2,400, 20250418,24150,23250,24150,22950,92068,2178100100,00,0.00,N,2,1050, 20250417,23100,23000,23550,22300,98163,2249319900,00,0.00,N,2,200, 20250416,22900,22500,24400,22350,215559,5043605425,00,0.00,N,2,550, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index e79a8b2d00f8..583a23a2673a 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 +20250421,2180,2170,2180,2165,8044,17501205,00,0.00,N,2,10, 20250418,2170,2165,2180,2160,9836,21328450,00,0.00,N,2,15, 20250417,2155,2140,2165,2140,11644,25095935,00,0.00,N,2,15, 20250416,2140,2150,2150,2135,3465,7418365,00,0.00,N,5,-10, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index bbae869d23eb..985eab4d8a16 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 +20250421,4900,5000,5000,4620,456846,2189867305,00,0.00,N,2,20, 20250418,4880,5580,5640,4845,1097848,5595200081,00,0.00,N,5,-820, 20250417,5700,4700,5790,4525,1986916,10641918454,00,0.00,N,2,995, 20250416,4705,4410,4770,4325,145332,660000003,00,0.00,N,2,295, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index f9e117130d56..9e78a1f66b33 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 +20250421,2175,2170,2175,2170,17726,38536960,00,0.00,N,2,5, 20250418,2170,2165,2170,2165,3010,6519250,00,0.00,N,3,0, 20250417,2170,2160,2170,2160,5302,11452840,00,0.00,N,2,15, 20250416,2155,2165,2165,2155,6586,14236100,00,0.00,N,5,-5, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index f71e10449ed8..31dd86895356 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250421,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250418,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250417,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250416,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -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, +20250416,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250415,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250414,2155,2155,2155,2155,0,0,00,0.00,N,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, 20250409,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index d9d4af5ef91c..2afb7171072f 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 +20250421,10860,10500,10860,10020,568,5831190,00,0.00,N,2,70, 20250418,10790,10500,10790,10500,32,336290,00,0.00,N,5,-160, 20250417,10950,10500,10950,10150,271,2826410,00,0.00,N,5,-540, 20250416,11490,11480,11490,10400,146,1574980,00,0.00,N,2,10, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 4b1de87eaafd..100798941bde 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 +20250421,3480,3515,3585,3480,51601,181266462,00,0.00,N,5,-50, 20250418,3530,3595,3595,3480,54072,189894180,00,0.00,N,5,-10, 20250417,3540,3575,3575,3510,46006,163097139,00,0.00,N,3,0, 20250416,3540,3655,3675,3505,83709,298897106,00,0.00,N,5,-85, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index c46fca3deb13..7cdaf193c6da 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 +20250421,2080,2085,2085,2080,10107,21070232,00,0.00,N,5,-5, 20250418,2085,2085,2085,2075,5546,11549405,00,0.00,N,2,5, 20250417,2080,2080,2080,2075,3375,7003225,00,0.00,N,3,0, 20250416,2080,2085,2085,2070,4762,9858045,00,0.00,N,2,10, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 8bdfa81e17c1..e4b817b28b24 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 +20250421,2200,2235,2235,2195,40172,88584985,00,0.00,N,5,-5, 20250418,2205,2215,2230,2195,44472,98332655,00,0.00,N,5,-10, 20250417,2215,2230,2230,2180,69881,153660977,00,0.00,N,3,0, 20250416,2215,2215,2230,2190,131728,291404988,00,0.00,N,2,15, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index c59d173346d5..859a3616daad 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 +20250421,3390,3430,3430,3390,13,44130,00,0.00,N,2,305, 20250418,3085,3400,3400,3085,2,6485,00,0.00,N,5,-10, 20250417,3095,3430,3430,3095,4,12715,00,0.00,N,5,-335, 20250416,3430,3430,3430,3430,1,3430,00,0.00,N,2,5, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index a5ca72c5c992..c5474b4b4cc4 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 +20250421,24600,23800,25000,23800,97504,2397504425,00,0.00,N,2,600, 20250418,24000,23150,24350,23000,78905,1892361550,00,0.00,N,2,1000, 20250417,23000,23250,23250,22550,27943,640694325,00,0.00,N,2,100, 20250416,22900,24150,24400,22850,71371,1683277375,00,0.00,N,5,-1450, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 31856bb85eea..655e7623d36c 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 +20250421,2110,2115,2115,2085,1625,3419925,00,0.00,N,2,15, 20250418,2095,2100,2100,2085,3545,7434485,00,0.00,N,2,5, 20250417,2090,2095,2095,2080,1153,2398805,00,0.00,N,3,0, 20250416,2090,2095,2095,2080,614,1277800,00,0.00,N,3,0, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index feb19536019f..975ad23ec132 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 +20250421,17740,17980,17980,17330,25158,446623570,00,0.00,N,5,-130, 20250418,17870,18140,18290,17680,34084,611277995,00,0.00,N,5,-270, 20250417,18140,17840,18270,17600,86232,1546555330,00,0.00,N,2,650, 20250416,17490,17350,17850,17270,45597,802712570,00,0.00,N,5,-90, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 284e325515fa..affaf347c198 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 +20250421,4415,4405,4415,4390,94137,414489518,00,0.00,N,2,10, 20250418,4405,4390,4405,4360,93220,408170962,00,0.00,N,2,5, 20250417,4400,4350,4400,4350,50826,222547853,00,0.00,N,2,10, 20250416,4390,4410,4410,4350,56175,245434190,00,0.00,N,5,-30, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index c188f4b24bff..5a9b91c69f29 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 +20250421,10300,10300,10330,10290,14493,149455390,00,0.00,N,3,0, 20250418,10300,10290,10300,10290,4527,46597620,00,0.00,N,3,0, 20250417,10300,10290,10300,10290,3550,36530600,00,0.00,N,2,10, 20250416,10290,10290,10300,10280,2424,24951630,00,0.00,N,5,-10, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 69f59dac7962..b4d16ca7748d 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 +20250421,2200,2175,2200,2170,17233,37602370,00,0.00,N,2,40, 20250418,2160,2180,2180,2160,4303,9304781,00,0.00,N,5,-5, 20250417,2165,2185,2185,2155,23099,49880185,00,0.00,N,5,-10, 20250416,2175,2190,2190,2150,8320,17980245,00,0.00,N,3,0, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 517a0bcaaf0e..7b1f88d74c1d 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 +20250421,2200,2450,2450,2200,2,4650,00,0.00,N,5,-100, 20250418,2300,2545,2545,1901,3,6746,00,0.00,N,2,65, 20250417,2235,2295,2295,2235,21,46995,00,0.00,N,2,55, 20250416,2180,2470,2470,2180,129,284470,00,0.00,N,4,-380, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 790253c7094b..bb99e9731d81 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 +20250421,2140,2145,2145,2130,3365,7199400,00,0.00,N,5,-5, 20250418,2145,2145,2145,2130,5078,10839065,00,0.00,N,2,10, 20250417,2135,2145,2145,2130,5149,11011880,00,0.00,N,3,0, 20250416,2135,2145,2145,2125,6145,13087600,00,0.00,N,5,-5, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index f9dc42d7ecb0..ebc7636944be 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 +20250421,18220,19070,20450,18100,3303404,64073730435,00,0.00,N,5,-1090, 20250418,19310,19720,19820,18790,2499803,48447357440,00,0.00,N,5,-1040, 20250417,20350,20050,20700,19500,2864935,57673991280,00,0.00,N,2,50, 20250416,20300,18690,22350,18350,15106401,309562343885,00,0.00,N,2,1610, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 8102aa553d5f..5bc6cb1dfd51 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 +20250421,2055,2060,2060,2055,19774,40651600,00,0.00,N,5,-10, 20250418,2065,2065,2065,2055,16904,34757620,00,0.00,N,2,10, 20250417,2055,2065,2065,2055,4148,8524160,00,0.00,N,3,0, 20250416,2055,2055,2060,2055,12825,26355380,00,0.00,N,3,0, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index b758e5ddd136..4a1e00971b46 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 +20250421,2070,2075,2075,2060,10551,21878715,00,0.00,N,3,0, 20250418,2070,2070,2070,2060,1016,2093275,00,0.00,N,2,10, 20250417,2060,2060,2070,2060,1879,3871250,00,0.00,N,3,0, 20250416,2060,2075,2075,2060,1110,2288680,00,0.00,N,5,-15, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 9d95db62ac92..2d0c9389a762 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 +20250421,51500,51800,52650,51000,167443,8669622500,00,0.00,N,5,-200, 20250418,51700,52300,52500,51100,221723,11418510350,00,0.00,N,5,-200, 20250417,51900,50700,51900,50500,289299,14882231750,00,0.00,N,2,800, 20250416,51100,54700,55500,50800,419883,22016292900,00,0.00,N,5,-2700, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 592eee333bb3..236e4a5d8160 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 +20250421,2080,2115,2120,2060,200363,418321657,00,0.00,N,5,-40, 20250418,2120,2080,2125,2060,214974,449511352,00,0.00,N,2,35, 20250417,2085,2065,2100,2030,314326,650390072,00,0.00,N,2,10, 20250416,2075,2165,2170,2055,505773,1057525060,00,0.00,N,5,-100, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index d60e83f3c68b..7f413fd02d31 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 +20250421,8700,8680,8910,8570,31862,278940075,00,0.00,N,3,0, 20250418,8700,8790,8850,8560,29576,256199365,00,0.00,N,5,-90, 20250417,8790,8460,8810,8460,44944,389373130,00,0.00,N,2,230, 20250416,8560,8510,8690,8410,41862,358844190,00,0.00,N,2,40, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index ba6e370c9acd..0faf06d4bac8 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 +20250421,4735,4700,4995,4635,816652,3934874323,00,0.00,N,2,120, 20250418,4615,4580,4760,4460,366108,1693004297,00,0.00,N,2,80, 20250417,4535,4600,4650,4415,525198,2391872725,00,0.00,N,5,-85, 20250416,4620,4850,5330,4595,3712426,18861525107,00,0.00,N,5,-185, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 06fc5b28b1c7..cc95b21d4152 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 +20250421,2035,2020,2035,2020,1494,3030570,00,0.00,N,2,15, 20250418,2020,2035,2040,2015,38136,77057350,00,0.00,N,3,0, 20250417,2020,2025,2035,2020,6505,13152470,00,0.00,N,3,0, 20250416,2020,2020,2040,2015,25845,52371415,00,0.00,N,3,0, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 61f754874c04..ceb291f72498 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 +20250421,9860,9510,9900,9170,553637,5385367960,00,0.00,N,2,400, 20250418,9460,9400,9800,9320,345794,3293110535,00,0.00,N,2,80, 20250417,9380,9350,9700,9260,390623,3684392735,00,0.00,N,2,30, 20250416,9350,8690,9950,8540,1179150,11019241140,00,0.00,N,2,650, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 68dd27172e3a..34553d609a00 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 +20250421,10730,10450,11370,10400,344670,3738152580,00,0.00,N,2,280, 20250418,10450,10740,10920,9960,152498,1595883405,00,0.00,N,5,-100, 20250417,10550,10180,11490,10180,435781,4746320030,00,0.00,N,2,270, 20250416,10280,10650,10770,10250,136625,1436814455,00,0.00,N,5,-530, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 46d8ae9c695c..62e4a7c4fee5 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 +20250421,11030,11320,11320,10950,128051,1419270360,00,0.00,N,5,-200, 20250418,11230,11490,11490,11110,184400,2071996225,00,0.00,N,5,-140, 20250417,11370,10930,11800,10930,749003,8574466805,00,0.00,N,2,450, 20250416,10920,10890,11440,10870,380917,4253506890,00,0.00,N,5,-70, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 3bf6e7d130bb..cb29f944d1f3 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 +20250421,2030,2030,2030,2020,13345,26998640,00,0.00,N,2,5, 20250418,2025,2030,2030,2020,5602,11322975,00,0.00,N,2,5, 20250417,2020,2030,2030,2020,7337,14825360,00,0.00,N,5,-5, 20250416,2025,2025,2025,2020,18560,37510709,00,0.00,N,2,5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 5725d77bd269..bbb7cde95081 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 +20250421,9900,10140,10140,9870,13433,134209640,00,0.00,N,5,-130, 20250418,10030,10000,10110,9770,13171,131270630,00,0.00,N,2,10, 20250417,10020,9920,10070,9300,26201,259302090,00,0.00,N,2,270, 20250416,9750,10000,10050,9520,22478,221379480,00,0.00,N,5,-350, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 69c6ca2d830d..08a7982b617b 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 +20250421,3910,3890,3940,3890,149190,583660524,00,0.00,N,2,20, 20250418,3890,3865,3900,3865,140319,545263400,00,0.00,N,2,25, 20250417,3865,3850,3875,3825,173764,669627150,00,0.00,N,2,25, 20250416,3840,3835,3855,3825,78120,300032950,00,0.00,N,2,5, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 6e0782b9944d..9159bd1aa387 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 +20250421,4905,4815,4985,4800,27116,133223596,00,0.00,N,2,90, 20250418,4815,4910,4910,4730,10873,52223595,00,0.00,N,5,-15, 20250417,4830,4720,4900,4710,14166,67832005,00,0.00,N,2,85, 20250416,4745,4785,4785,4630,13380,62999860,00,0.00,N,5,-40, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 18abfefa1cc1..e1f1e82327fe 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 +20250421,5570,5550,5730,5500,527591,2963756135,00,0.00,N,5,-10, 20250418,5580,5710,5780,5520,673589,3774615725,00,0.00,N,5,-150, 20250417,5730,5600,5890,5570,854319,4930208215,00,0.00,N,2,40, 20250416,5690,5850,6010,5660,1129751,6640751635,00,0.00,N,5,-250, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index df121e1db18f..bf65cb7bd559 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 +20250421,4020,3970,4100,3970,18411,73860625,00,0.00,N,5,-30, 20250418,4050,3990,4075,3925,26107,104066420,00,0.00,N,2,25, 20250417,4025,4030,4080,3780,37057,148930427,00,0.00,N,5,-15, 20250416,4040,4235,4325,4025,205915,861825429,00,0.00,N,5,-40, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index a28e87b447f9..f425c8268112 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 +20250421,1168,1174,1178,1154,330896,385717790,00,0.00,N,5,-6, 20250418,1174,1160,1179,1143,360691,418657633,00,0.00,N,2,20, 20250417,1154,1146,1160,1142,345172,397716206,00,0.00,N,2,13, 20250416,1141,1152,1161,1138,311547,357661335,00,0.00,N,5,-16, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index c7dac93741f1..5389dd1d9466 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 +20250421,6780,6950,7030,6770,57293,395618055,00,0.00,N,5,-140, 20250418,6920,6860,6940,6770,60604,414776545,00,0.00,N,3,0, 20250417,6920,6850,6960,6810,67057,461304320,00,0.00,N,2,10, 20250416,6910,7100,7110,6880,90050,628655470,00,0.00,N,5,-160, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 5cfb74332b5b..32ca207bb26f 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 +20250421,3780,3140,3885,3095,10569596,38438461525,00,0.00,N,2,690, 20250418,3090,3055,3140,2990,233855,722360669,00,0.00,N,2,35, 20250417,3055,3075,3080,3010,203452,618114191,00,0.00,N,5,-20, 20250416,3075,3025,3150,3000,407557,1247065127,00,0.00,N,2,65, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 19a8700b0e1d..335ac951e57f 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 +20250421,8550,8610,8610,8530,3074,26268580,00,0.00,N,5,-20, 20250418,8570,8480,8630,8460,4852,41446320,00,0.00,N,5,-20, 20250417,8590,8600,8620,8410,5887,50332740,00,0.00,N,3,0, 20250416,8590,8700,8700,8430,8313,70903450,00,0.00,N,5,-10, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 6698a40caa74..92eebc9cc5f3 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 +20250421,16290,16160,16550,15970,82736,1342270790,00,0.00,N,2,140, 20250418,16150,15010,16440,14900,133170,2106739140,00,0.00,N,2,1150, 20250417,15000,14320,15150,14320,53958,798050060,00,0.00,N,2,390, 20250416,14610,15210,15210,14500,63267,940279770,00,0.00,N,5,-600, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 5fdf9951efd9..c05c946b6049 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 +20250421,9220,9460,9650,9120,1150287,10805340225,00,0.00,N,5,-280, 20250418,9500,9870,9990,9450,1385365,13431031445,00,0.00,N,5,-170, 20250417,9670,9610,10000,9580,1875871,18365604765,00,0.00,N,2,20, 20250416,9650,9750,10280,9590,6200205,61752399460,00,0.00,N,5,-100, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 924400ba308e..dcc96bbaa942 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 +20250421,2005,2005,2005,2000,4,8010,00,0.00,N,2,5, 20250418,2000,2000,2005,2000,1239,2478475,00,0.00,N,3,0, 20250417,2000,2000,2005,1997,18984,38006052,00,0.00,N,3,0, 20250416,2000,2010,2010,1995,54830,109731913,00,0.00,N,5,-5, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 7848c130736b..e91b3b8184e3 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 +20250421,1996,1998,1998,1996,45266,90395426,00,0.00,N,5,-1, 20250418,1997,1996,1999,1994,35050,69970284,00,0.00,N,5,-1, 20250417,1998,1999,1999,1995,9635,19235835,00,0.00,N,2,1, 20250416,1997,1996,1997,1991,67605,134905807,00,0.00,N,2,1, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 0b22d0d9ec9d..6f6694e90977 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 +20250421,15610,15770,15770,15470,19450,303068695,00,0.00,N,2,10, 20250418,15600,15490,15620,15280,33217,514522690,00,0.00,N,2,310, 20250417,15290,15280,15540,15160,43157,664010300,00,0.00,N,5,-60, 20250416,15350,15340,15400,15110,30898,473426125,00,0.00,N,2,300, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 41eff9342e23..43d5f0d957bc 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 +20250421,18710,18750,18840,18130,123033,2279590805,00,0.00,N,2,450, 20250418,18260,17920,18390,17230,147697,2645893320,00,0.00,N,2,340, 20250417,17920,16700,18440,16700,250164,4482572785,00,0.00,N,2,1030, 20250416,16890,17880,17900,16860,129446,2246338955,00,0.00,N,5,-630, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 675e13d3b110..b3acfb4198bb 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 +20250421,20100,20900,21100,19980,14379,291869750,00,0.00,N,5,-800, 20250418,20900,21400,21400,20600,19334,403724075,00,0.00,N,2,100, 20250417,20800,20600,21350,20300,83408,1733212150,00,0.00,N,2,700, 20250416,20100,20500,21500,20100,16564,341696800,00,0.00,N,5,-600, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 5d49b62e33ac..798a6e907882 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 +20250421,2100,2095,2100,2095,16164,33915210,00,0.00,N,2,10, 20250418,2090,2085,2090,2085,5582,11655580,00,0.00,N,2,5, 20250417,2085,2085,2085,2080,21505,44815740,00,0.00,N,3,0, 20250416,2085,2090,2090,2080,5960,12400315,00,0.00,N,3,0, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 60624bcf6f45..7e3362f6c712 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 +20250421,2025,2025,2025,2020,13111,26548631,00,0.00,N,3,0, 20250418,2025,2015,2030,2010,14190,28620480,00,0.00,N,2,10, 20250417,2015,2025,2025,2010,7380,14897785,00,0.00,N,5,-10, 20250416,2025,2015,2025,2015,12228,24690964,00,0.00,N,3,0, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index b2fb2b4de3a1..c3050fc7bae6 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 +20250421,49550,50100,50700,49450,111721,5575438225,00,0.00,N,5,-400, 20250418,49950,50700,50800,49150,173286,8621845800,00,0.00,N,5,-550, 20250417,50500,50100,51400,50000,219011,11066223850,00,0.00,N,2,100, 20250416,50400,53500,53600,50300,346803,17931427400,00,0.00,N,5,-1400, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index da6966788efe..1dced76bcfda 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 +20250421,2095,2095,2095,2085,2051,4281822,00,0.00,N,2,5, 20250418,2090,2095,2095,2085,2137,4466245,00,0.00,N,5,-5, 20250417,2095,2100,2100,2080,5244,10930387,00,0.00,N,3,0, 20250416,2095,2105,2110,2080,6340,13215291,00,0.00,N,2,5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 5d9406c3076e..dc78886305a6 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250421,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250418,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250417,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250416,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -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, +20250416,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250415,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250414,2010,2010,2010,2010,0,0,00,0.00,N,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, 20250409,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 8df87d5077d8..88081f6b6d67 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 +20250421,24050,24150,24600,23850,32037,774608250,00,0.00,N,5,-300, 20250418,24350,24500,24600,23750,31098,749198325,00,0.00,N,2,100, 20250417,24250,23700,24350,23700,32136,775068175,00,0.00,N,2,250, 20250416,24000,24900,25000,23800,66972,1629633725,00,0.00,N,5,-450, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 16a3c9061fde..692f9a9c90ab 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 +20250421,2055,2055,2055,2040,2463,5061450,00,0.00,N,3,0, 20250418,2055,2055,2055,2035,6955,14188050,00,0.00,N,3,0, 20250417,2055,2050,2055,2040,1370,2800250,00,0.00,N,2,5, 20250416,2050,2050,2050,2040,4953,10124900,00,0.00,N,3,0, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 2367e902dbc5..baa43a99cfad 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 +20250421,15700,16340,16650,15700,1162662,18747084285,00,0.00,N,5,-630, 20250418,16330,17500,17500,16280,2738032,46117851790,00,0.00,N,5,-50, 20250417,16380,16000,16450,15710,1690576,27773561825,00,0.00,N,2,300, 20250416,16080,16140,17100,16000,3492501,57481222710,00,0.00,N,2,30, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index c9c9180f502c..3d70dd31e3ed 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 +20250421,56500,56800,57700,56200,28502,1619705550,00,0.00,N,2,200, 20250418,56300,56000,56900,55800,21162,1191346150,00,0.00,N,5,-500, 20250417,56800,57000,57600,55200,103832,5878199650,00,0.00,N,2,3400, 20250416,53400,54500,54700,53400,16121,869113700,00,0.00,N,5,-1100, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 17c72ff2735e..8a91d3cf32a8 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 +20250421,15030,15150,15250,14810,56959,854403060,00,0.00,N,2,30, 20250418,15000,14710,15160,14430,73922,1095584955,00,0.00,N,2,460, 20250417,14540,14290,14590,14290,31298,453168445,00,0.00,N,2,180, 20250416,14360,14860,14860,14350,88020,1288961880,00,0.00,N,5,-220, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 0819fd79e70b..ca133475a23c 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,13800,14000,14000,14000,0,0,00,0.00,Y,5,-200, +20250421,13600,13800,13800,13800,0,0,00,0.00,Y,5,-200, +20250418,13800,13800,13800,13800,0,0,00,0.00,Y,3,-200, 20250417,14000,14000,14000,14000,0,0,00,0.00,Y,3,-200, -20250416,14200,14200,14200,14200,0,0,00,0.00,Y,3,-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, +20250416,14200,14200,14200,14200,0,0,00,0.00,N,3,-200, +20250415,14400,14400,14400,14400,0,0,00,0.00,N,3,-200, +20250414,14600,14600,14600,14600,0,0,00,0.00,N,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, 20250409,15200,15200,15200,15200,0,0,00,0.00,N,3,-200, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index dff710d42df3..49985307c9bb 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 +20250421,2285,2290,2305,2275,183974,420958152,00,0.00,N,5,-5, 20250418,2290,2240,2300,2240,170904,390549659,00,0.00,N,2,30, 20250417,2260,2300,2330,2255,109266,248769627,00,0.00,N,5,-40, 20250416,2300,2260,2350,2260,239801,554688571,00,0.00,N,2,35, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index c07e726d1d6b..3233731d6b63 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 +20250421,2115,2110,2140,2110,13723,29135635,00,0.00,N,2,5, 20250418,2110,2110,2115,2110,3867,8160055,00,0.00,N,2,10, 20250417,2100,2120,2120,2095,12906,27089480,00,0.00,N,5,-15, 20250416,2115,2125,2125,2110,5751,12135285,00,0.00,N,5,-10, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 5c2d8ad4c114..c91976e10f0d 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 +20250421,12480,13000,13000,12400,1311,16404610,00,0.00,N,5,-520, 20250418,13000,13000,13000,13000,99,1287000,00,0.00,N,2,120, 20250417,12880,12100,13000,12000,6736,82208170,00,0.00,N,2,480, 20250416,12400,12900,13000,12100,2557,31983070,00,0.00,N,5,-200, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index cb4a2641f51b..52813e35c9c6 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250418,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250417,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -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, +20250416,14500,14500,14500,14500,0,0,00,0.00,N,3,0, +20250415,14500,14500,14500,14500,0,0,00,0.00,N,3,0, +20250414,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250411,14500,14500,14500,14500,100,1450000,00,0.00,N,5,-500, 20250410,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250409,15000,15000,15000,15000,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 077dd8a4ad73..174ca669f462 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 +20250421,44250,41600,44500,41250,348461,15076077525,00,0.00,N,2,2550, 20250418,41700,41500,41750,40450,119265,4892710650,00,0.00,N,2,200, 20250417,41500,39950,41600,39950,204779,8410066400,00,0.00,N,2,950, 20250416,40550,42250,42350,40100,244086,10003180725,00,0.00,N,5,-1050, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 8a009647cd25..28f8a2357bc2 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 +20250421,9170,9170,9360,9080,40441,373579940,00,0.00,N,2,50, 20250418,9120,9210,9260,8970,33814,307009235,00,0.00,N,5,-60, 20250417,9180,8950,9240,8950,38507,350715480,00,0.00,N,2,150, 20250416,9030,9230,9480,9030,48065,440535385,00,0.00,N,5,-200, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 67dc5319176e..7727f0b9cc9d 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 +20250421,3155,3165,3195,3085,121450,383503225,00,0.00,N,3,0, 20250418,3155,3105,3185,3065,166839,523342680,00,0.00,N,2,45, 20250417,3110,3135,3135,3045,135430,418905210,00,0.00,N,2,20, 20250416,3090,3070,3160,3070,211473,661552365,00,0.00,N,2,25, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index c19220ccade4..224104e4ddc9 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 +20250421,18340,18750,19750,18150,538110,10186925785,00,0.00,N,5,-190, 20250418,18530,18570,19100,17950,357694,6603432145,00,0.00,N,2,1120, 20250417,17410,16870,17680,16820,146079,2534045615,00,0.00,N,2,790, 20250416,16620,17000,17460,16620,174831,2982559515,00,0.00,N,5,-370, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 9ec3c5ce2708..29d3a5fb4771 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 +20250421,4920,4875,4975,4725,655056,3206293812,00,0.00,N,2,45, 20250418,4875,4770,4950,4680,1152050,5561805039,00,0.00,N,2,50, 20250417,4825,5070,5130,4730,1316453,6380420988,00,0.00,N,5,-315, 20250416,5140,5540,5560,5060,2138813,11322984525,00,0.00,N,5,-680, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 39c7ff6fbc0a..ef6f4be3e2ed 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 +20250421,2095,2085,2095,2080,15510,32395735,00,0.00,N,3,0, 20250418,2095,2095,2095,2075,22657,47061080,00,0.00,N,2,10, 20250417,2085,2085,2095,2085,21293,44500015,00,0.00,N,2,5, 20250416,2080,2080,2090,2070,31279,64931070,00,0.00,N,3,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index b6f8f0068744..858701463fbb 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 +20250421,2045,2060,2060,2045,407,833775,00,0.00,N,5,-15, 20250418,2060,2060,2060,2040,35370,72495205,00,0.00,N,5,-5, 20250417,2065,2050,2065,2050,2810,5760875,00,0.00,N,2,5, 20250416,2060,2065,2065,2045,2018,4126980,00,0.00,N,2,5, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index e2b871a49d08..fd9875f73596 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 +20250421,2135,2135,2135,2105,8600,18173070,00,0.00,N,3,0, 20250418,2135,2130,2135,2120,1430,3045940,00,0.00,N,2,10, 20250417,2125,2125,2125,2110,1490,3151890,00,0.00,N,3,0, 20250416,2125,2135,2135,2110,1036,2187235,00,0.00,N,5,-5, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 137970915187..b85aed51b602 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 +20250421,14900,14980,15110,14520,37082,547690325,00,0.00,N,2,10, 20250418,14890,14980,15260,14580,76597,1137334830,00,0.00,N,2,260, 20250417,14630,14290,14680,14220,57852,837133440,00,0.00,N,2,180, 20250416,14450,14710,14880,14140,55929,808216685,00,0.00,N,5,-210, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 567e85630297..59b7314e112a 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 +20250421,13100,13480,13480,12960,26276,345016785,00,0.00,N,5,-230, 20250418,13330,13050,13430,12900,24395,322968860,00,0.00,N,2,290, 20250417,13040,12970,13150,12800,20757,270349680,00,0.00,N,2,40, 20250416,13000,13980,14570,12920,357778,4969158670,00,0.00,N,5,-440, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 1a6d3a09dd3e..a0b844e2934a 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 +20250421,6510,6530,6610,6500,31697,207613040,00,0.00,N,2,10, 20250418,6500,6570,6590,6360,26722,173470050,00,0.00,N,2,30, 20250417,6470,6350,6490,6350,30450,196091010,00,0.00,N,2,100, 20250416,6370,6510,6560,6360,43849,283454750,00,0.00,N,5,-130, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index d96162090e3b..c4cfaafe782a 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 +20250421,3750,3800,3850,3750,125334,475453620,00,0.00,N,5,-85, 20250418,3835,3840,3870,3730,194984,737928106,00,0.00,N,5,-5, 20250417,3840,3940,3990,3825,271008,1050713831,00,0.00,N,5,-125, 20250416,3965,3910,4010,3860,294818,1165495200,00,0.00,N,2,55, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index ba8cbe617d58..9c55c7ebb3b7 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 +20250421,6290,6230,6300,6170,23592,147305250,00,0.00,N,2,100, 20250418,6190,6180,6260,6120,16349,101057580,00,0.00,N,2,10, 20250417,6180,6170,6240,6100,14310,87890980,00,0.00,N,2,60, 20250416,6120,6310,6310,6120,18043,111917765,00,0.00,N,5,-160, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 4f61ab628fe9..d5169f43ccde 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 +20250421,9040,8890,9160,8850,60119,539760930,00,0.00,N,2,20, 20250418,9020,8950,9100,8870,43306,388849595,00,0.00,N,2,50, 20250417,8970,8850,8990,8690,99963,879684560,00,0.00,N,2,140, 20250416,8830,9000,9050,8770,121193,1081484565,00,0.00,N,2,10, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 5d3614e5fff2..a9942e6e0fa7 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 +20250421,6360,6090,6610,5950,3522900,22268889100,00,0.00,N,2,310, 20250418,6050,6290,6350,6010,1638428,10104823660,00,0.00,N,5,-180, 20250417,6230,5520,6500,5440,13902989,84185048755,00,0.00,N,2,760, 20250416,5470,4865,5900,4805,13113846,71536447196,00,0.00,N,2,600, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 73bd972690bd..b430c2deed67 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 +20250421,17280,17500,17510,17050,197439,3409046035,00,0.00,N,5,-320, 20250418,17600,18030,18230,17500,472583,8408976525,00,0.00,N,2,160, 20250417,17440,18180,18440,17360,736636,13202881960,00,0.00,N,2,220, 20250416,17220,17900,18060,17220,434165,7695912320,00,0.00,N,5,-1000, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 81cd24603273..fc1da2589cc6 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 +20250421,12430,12540,12610,12250,71741,893517340,00,0.00,N,2,40, 20250418,12390,12480,12630,12000,80074,981948505,00,0.00,N,2,10, 20250417,12380,11720,12380,11720,53940,658943480,00,0.00,N,2,480, 20250416,11900,12300,12370,11900,75735,913176930,00,0.00,N,5,-460, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 6fa7f66e4540..7c68e0aeca25 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 +20250421,9430,9700,9740,9310,46864,446464875,00,0.00,N,5,-220, 20250418,9650,9340,10130,9170,196211,1909919370,00,0.00,N,2,430, 20250417,9220,9380,9640,9170,64055,595075950,00,0.00,N,5,-230, 20250416,9450,9350,9760,9220,61052,581603670,00,0.00,N,2,70, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index e7f473e0fdeb..a772a393d31b 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 +20250421,15710,16120,16130,15200,101923,1608796125,00,0.00,N,5,-180, 20250418,15890,16600,16980,15590,208948,3366529520,00,0.00,N,5,-610, 20250417,16500,16200,17400,16090,471485,7968261060,00,0.00,N,2,300, 20250416,16200,15960,17430,15760,824509,13807380860,00,0.00,N,2,150, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 43bfc946e8dd..0608c07905a3 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 +20250421,2015,2020,2020,2005,530,1062950,00,0.00,N,2,5, 20250418,2010,2005,2010,2000,7185,14405110,00,0.00,N,2,5, 20250417,2005,2010,2010,2000,2680,5373390,00,0.00,N,5,-5, 20250416,2010,2005,2010,2000,27932,55864225,00,0.00,N,3,0, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 13317d6f1b46..5659f24300dd 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 +20250421,20200,20250,20750,19890,49777,1003366225,00,0.00,N,2,210, 20250418,19990,19980,20300,19900,15169,304186130,00,0.00,N,2,40, 20250417,19950,19950,20400,19820,23757,475898165,00,0.00,N,2,20, 20250416,19930,20150,20400,19850,20907,418999480,00,0.00,N,5,-270, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 4f2b363bd600..4327d16386d0 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 +20250421,8500,8530,8770,8400,41222,352376560,00,0.00,N,5,-40, 20250418,8540,8630,8630,8320,56730,479788720,00,0.00,N,5,-40, 20250417,8580,8520,8730,8490,78241,671082180,00,0.00,N,2,30, 20250416,8550,8810,8960,8490,137529,1200721950,00,0.00,N,5,-260, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index b44bd7781ae8..ff37313a054e 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 +20250421,13380,13590,13590,13310,2260,30276300,00,0.00,N,5,-60, 20250418,13440,13160,13450,13160,6662,88920515,00,0.00,N,2,220, 20250417,13220,13040,13270,13030,3957,52108800,00,0.00,N,2,180, 20250416,13040,13050,13170,12990,2985,39078720,00,0.00,N,5,-10, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index d62656bffa26..9256e8d2b0f7 100644 --- a/462860/day/candle-day-250.csv +++ b/462860/day/candle-day-250.csv @@ -1,21 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,8540,8280,8850,8250,2435391,20919626875,00,0.00,N,2,330, -20250417,8210,8550,8550,8080,949384,7867796910,00,0.00,N,5,-370, -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, -20250410,7790,7800,7890,7650,1270662,9857787045,00,0.00,N,2,150, -20250409,7640,7230,7990,7140,2982551,22966723935,00,0.00,N,2,210, -20250408,7430,7530,7870,7230,2460208,18719154680,00,0.00,N,5,-690, -20250407,8120,6700,8510,6190,11169357,87789974510,00,0.00,N,2,1190, -20250404,6930,7010,7210,6840,692600,4847336010,00,0.00,N,5,-400, -20250403,7330,7800,8270,7290,2541043,20098011985,00,0.00,N,5,-380, -20250402,7710,7340,7830,7080,2494464,18901199985,00,0.00,N,2,380, -20250401,7330,7400,7570,7210,663258,4856651910,00,0.00,N,5,-10, -20250331,7340,7630,7800,7260,771606,5754240890,00,0.00,N,5,-530, -20250328,7870,8420,8600,7740,3701110,30550293380,00,0.00,N,3,0, -20250327,7870,8010,8330,7700,2875938,23217174555,00,0.00,N,5,-160, -20250326,8030,8440,8660,8010,2495721,20667055195,00,0.00,N,5,-570, -20250325,8600,8390,9220,8000,10838238,93408943760,00,0.00,N,2,520, -20250324,8080,9270,11500,8030,29077933,283959673725,00,0.00,N,5,-920, +20250421,3370,3250,3705,3015,7627180,26843378708,01,-66.63,N,2,520, +20250418,2850,2763,2953,2753,7297620,20919626875,00,0.00,N,2,110, +20250417,2739,2853,2853,2696,2844817,7867796910,00,0.00,N,5,-123, +20250416,2863,2816,3043,2783,15474353,45158614945,00,0.00,N,2,100, +20250415,2763,2789,2829,2686,2222920,6109444005,00,0.00,N,2,13, +20250414,2749,2829,2900,2736,8314316,23490569595,00,0.00,N,2,43, +20250411,2706,2609,2786,2603,8123018,22129434430,00,0.00,N,2,106, +20250410,2599,2603,2633,2552,3807523,9857787045,00,0.00,N,2,50, +20250409,2549,2412,2666,2382,8937178,22966723935,00,0.00,N,2,70, +20250408,2479,2512,2626,2412,7371984,18719154680,00,0.00,N,5,-230, +20250407,2709,2235,2839,2065,33468846,87789974510,00,0.00,N,2,397, +20250404,2312,2339,2406,2282,2075367,4847336010,00,0.00,N,5,-133, +20250403,2446,2603,2759,2432,7614205,20098011985,00,0.00,N,5,-126, +20250402,2573,2449,2613,2362,7474631,18901199985,00,0.00,N,2,126, +20250401,2446,2469,2526,2406,1987444,4856651910,00,0.00,N,5,-3, +20250331,2449,2546,2603,2422,2312108,5754240890,00,0.00,N,5,-176, +20250328,2626,2809,2870,2583,11090332,30550293380,00,0.00,N,3,0, +20250327,2626,2673,2779,2569,8617714,23217174555,00,0.00,N,5,-53, +20250326,2679,2816,2890,2673,7478398,20667055195,00,0.00,N,5,-190, +20250325,2870,2799,3076,2669,32476652,93408943760,00,0.00,N,2,173, +20250324,2696,3093,3837,2679,87131682,283959673725,00,0.00,N,5,-307, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 6d7481a5c538..540d1ced739e 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 +20250421,54400,54300,54600,52800,83748,4493821900,00,0.00,N,3,0, 20250418,54400,53900,54500,52400,142666,7655286250,00,0.00,N,2,1400, 20250417,53000,49250,53100,49250,244743,12777465400,00,0.00,N,2,3750, 20250416,49250,50100,50500,48850,90876,4519275425,00,0.00,N,5,-850, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 8da11e1459f4..8012e717e5b5 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 +20250421,3660,3385,3955,3360,3252346,12157229352,00,0.00,N,2,275, 20250418,3385,3205,3760,3205,4102821,14601903809,00,0.00,N,2,180, 20250417,3205,3200,3270,3195,101212,326343099,00,0.00,N,2,5, 20250416,3200,3250,3260,3185,114005,367423383,00,0.00,N,5,-35, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 7c5c879f7240..e5e87efc1105 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 +20250421,14600,14880,15150,14530,664526,9860425475,00,0.00,N,5,-260, 20250418,14860,14980,15410,14560,1088890,16321710865,00,0.00,N,5,-190, 20250417,15050,15060,15590,14630,1118818,16981417395,00,0.00,N,5,-180, 20250416,15230,15600,16390,15200,3213797,51210629735,00,0.00,N,5,-110, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 3e883b3b57a8..22b56cf8253d 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 +20250421,10190,10130,10260,9950,247224,2502876615,00,0.00,N,2,280, 20250418,9910,10030,10130,9800,93801,929645910,00,0.00,N,5,-190, 20250417,10100,9940,10100,9900,106702,1068901825,00,0.00,N,2,310, 20250416,9790,10170,10220,9760,171230,1715550000,00,0.00,N,5,-420, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 3ee81b101254..ab44903ff760 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 +20250421,12720,12590,12880,12500,35488,451168250,00,0.00,N,2,210, 20250418,12510,12420,12610,12250,15110,188361660,00,0.00,N,2,20, 20250417,12490,12230,12630,12230,20807,259974325,00,0.00,N,2,210, 20250416,12280,12460,12470,12280,24242,299088090,00,0.00,N,5,-190, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 8373796e0bcd..9bdcad6c6c12 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 +20250421,2095,2115,2115,2095,2379,5002690,00,0.00,N,5,-5, 20250418,2100,2110,2120,2100,2368,4999830,00,0.00,N,3,0, 20250417,2100,2095,2115,2095,4606,9678505,00,0.00,N,2,5, 20250416,2095,2115,2115,2095,333,697895,00,0.00,N,5,-5, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 4e7e33d3fd01..6976cb830c77 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 +20250421,3385,3365,3495,3355,244788,833758389,00,0.00,N,2,5, 20250418,3380,3455,3475,3340,333282,1130157783,00,0.00,N,5,-75, 20250417,3455,3155,3720,3155,3734949,13203020333,00,0.00,N,2,275, 20250416,3180,3270,3270,3150,158588,505285478,00,0.00,N,5,-95, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 78c6ef20e64a..28d6b5a7a5aa 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 +20250421,5630,5630,5720,5540,18396,103864125,00,0.00,N,5,-30, 20250418,5660,5940,5960,5640,37035,211741900,00,0.00,N,5,-170, 20250417,5830,5610,5910,5510,82679,477315750,00,0.00,N,2,230, 20250416,5600,5650,5650,5510,34583,192614780,00,0.00,N,5,-50, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index e34c2dfba4c5..525b04b0e7d6 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 +20250421,1991,1987,1994,1987,16495,32860333,00,0.00,N,5,-2, 20250418,1993,1987,1993,1987,10033,19957754,00,0.00,N,2,6, 20250417,1987,1993,1993,1986,5296,10527089,00,0.00,N,5,-3, 20250416,1990,1986,1991,1986,8407,16716928,00,0.00,N,2,1, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 95f255f47408..ff3e565b6cc1 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 +20250421,2105,2085,2120,2085,228,483015,00,0.00,N,2,15, 20250418,2090,2090,2095,2090,521,1088910,00,0.00,N,2,5, 20250417,2085,2085,2100,2080,875,1824620,00,0.00,N,3,0, 20250416,2085,2105,2115,2080,1207,2520295,00,0.00,N,3,0, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 043f40dffd53..9eee4a41b9bb 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 +20250421,8270,8400,8700,8140,516312,4341543515,00,0.00,N,5,-200, 20250418,8470,8820,9370,8300,1954462,17337195325,00,0.00,N,5,-310, 20250417,8780,9130,9140,8520,1018870,8913431795,00,0.00,N,5,-720, 20250416,9500,8190,10110,7840,13149413,121924075680,00,0.00,N,2,1500, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 918f728ebdef..f98f53365da7 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 +20250421,9390,9270,10100,9150,1402223,13613857660,00,0.00,N,2,90, 20250418,9300,9990,10400,9130,2632178,25895082095,00,0.00,N,2,340, 20250417,8960,8630,9080,8630,244040,2167255100,00,0.00,N,2,270, 20250416,8690,8870,9020,8590,173817,1523476800,00,0.00,N,5,-360, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 2d304a8a6f0f..d307c7557418 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 +20250421,18840,19080,19340,18820,514276,9780141405,00,0.00,N,5,-210, 20250418,19050,19470,19470,18820,513449,9766094760,00,0.00,N,5,-410, 20250417,19460,18900,19630,18800,708995,13691197005,00,0.00,N,2,360, 20250416,19100,20250,20300,19040,1060904,20852275360,00,0.00,N,5,-1000, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 7fcbd1df3186..9df48edbb106 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 +20250421,14320,14260,14560,14000,60294,862735230,00,0.00,N,2,70, 20250418,14250,14520,14520,14140,49466,704834855,00,0.00,N,5,-90, 20250417,14340,13860,14700,13600,67601,969293990,00,0.00,N,2,350, 20250416,13990,14650,14680,13990,82145,1177468665,00,0.00,N,5,-540, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 442ef52c7daa..6dc05492bd8b 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 +20250421,1995,1997,1997,1990,4766,9498988,00,0.00,N,2,1, 20250418,1994,1998,1998,1990,6667,13273691,00,0.00,N,5,-2, 20250417,1996,1995,1998,1991,5453,10862729,00,0.00,N,2,5, 20250416,1991,1998,1998,1990,8455,16834609,00,0.00,N,5,-3, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index f64b9d1d11c2..b4c8b157845c 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 +20250421,2115,2100,2115,2100,5737,12058295,00,0.00,N,2,10, 20250418,2105,2110,2110,2095,4047,8522360,00,0.00,N,5,-5, 20250417,2110,2095,2110,2095,2190,4590485,00,0.00,N,2,10, 20250416,2100,2110,2110,2095,1722,3615265,00,0.00,N,5,-10, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index ee9275177da3..cacad80c05c1 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 +20250421,2040,2045,2050,2005,113487,229594330,00,0.00,N,3,0, 20250418,2040,2060,2065,2025,78582,160324022,00,0.00,N,5,-15, 20250417,2055,2060,2060,2030,59310,120923588,00,0.00,N,5,-5, 20250416,2060,2040,2065,2025,80504,164910545,00,0.00,N,2,20, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index c6abda82ce93..5b63b4a02399 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 +20250421,2105,2080,2105,2080,17563,36875645,00,0.00,N,2,20, 20250418,2085,2085,2105,2080,5334,11105395,00,0.00,N,5,-5, 20250417,2090,2085,2110,2085,8543,17939845,00,0.00,N,2,5, 20250416,2085,2105,2105,2085,17,35535,00,0.00,N,2,5, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 57b9084579f9..63b13e796b4d 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 +20250421,2105,2100,2105,2100,8385,17625255,00,0.00,N,3,0, 20250418,2105,2095,2105,2095,4185,8781345,00,0.00,N,2,15, 20250417,2090,2105,2105,2085,2950,6158730,00,0.00,N,5,-15, 20250416,2105,2110,2110,2090,3292,6888825,00,0.00,N,5,-5, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index eeac2267be56..91715dba5f82 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 +20250421,949,928,954,923,192669,180434885,00,0.00,N,2,19, 20250418,930,923,942,916,80366,74363893,00,0.00,N,2,8, 20250417,922,913,950,913,53903,49656981,00,0.00,N,5,-1, 20250416,923,943,947,910,117373,108362737,00,0.00,N,5,-2, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index cab58542bdf2..9757247a34bd 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 +20250421,1998,2000,2000,1998,14767,29527741,00,0.00,N,2,5, 20250418,1993,2000,2000,1993,4825,9632378,00,0.00,N,5,-7, 20250417,2000,1999,2005,1993,1204,2401657,00,0.00,N,2,1, 20250416,1999,1995,2000,1991,4229,8432012,00,0.00,N,5,-6, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 04acb6845374..9c9daadb044b 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 +20250421,2005,2000,2015,2000,12169,24472175,00,0.00,N,3,0, 20250418,2005,2005,2005,2000,9874,19761075,00,0.00,N,3,0, 20250417,2005,2000,2005,1997,12122,24258282,00,0.00,N,2,5, 20250416,2000,2000,2005,1996,10509,21001120,00,0.00,N,5,-5, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 1da33b7d6afe..1bb4a55a497d 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 +20250421,2145,2195,2195,2105,3053,6548555,00,0.00,N,3,0, 20250418,2145,2105,2145,2105,9717,20629110,00,0.00,N,2,30, 20250417,2115,2100,2125,2100,2771,5858365,00,0.00,N,2,15, 20250416,2100,2110,2130,2100,3028,6380770,00,0.00,N,5,-30, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 1aeb58dbb5b2..b12ab18910b3 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 +20250421,5280,5370,5380,5150,41322,216838475,00,0.00,N,5,-10, 20250418,5290,5300,5370,5190,43534,229836945,00,0.00,N,5,-40, 20250417,5330,4950,5400,4950,267377,1399745540,00,0.00,N,2,380, 20250416,4950,4750,5600,4690,729978,3785636998,00,0.00,N,2,225, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index bb5c0d3170b9..659d939fc813 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 +20250421,2120,2115,2120,2110,24220,51235840,00,0.00,N,2,5, 20250418,2115,2115,2130,2115,4018,8532765,00,0.00,N,3,0, 20250417,2115,2140,2145,2110,1759,3721990,00,0.00,N,5,-5, 20250416,2120,2115,2125,2115,2040,4314665,00,0.00,N,2,10, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index d96119cf0a7d..fa9e7f81b2a5 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 +20250421,2030,2005,2030,2005,5114,10379485,00,0.00,N,2,20, 20250418,2010,2025,2030,2010,1008,2040455,00,0.00,N,5,-15, 20250417,2025,2025,2025,2015,2515,5092675,00,0.00,N,5,-5, 20250416,2030,2025,2030,2020,16501,33445105,00,0.00,N,2,10, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index ccbb3c6a18f9..3d8afb516cf6 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 +20250421,6010,6070,6110,5970,48644,293439920,00,0.00,N,2,10, 20250418,6000,6040,6070,5890,36414,216847575,00,0.00,N,5,-40, 20250417,6040,5670,6070,5670,236816,1409733065,00,0.00,N,2,370, 20250416,5670,5670,5850,5600,62015,356591300,00,0.00,N,3,0, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index f7a943648f04..d37b38bb2320 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 +20250421,2055,2040,2055,2040,140,286085,00,0.00,N,2,5, 20250418,2050,2055,2055,2045,548,1120748,00,0.00,N,5,-5, 20250417,2055,2055,2055,2040,562,1152105,00,0.00,N,3,0, 20250416,2055,2045,2055,2045,539,1102520,00,0.00,N,3,0, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index b3861d098a29..5de217bc2964 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 +20250421,1994,1995,1995,1986,12913,25703886,00,0.00,N,3,0, 20250418,1994,1994,1995,1984,9577,19039894,00,0.00,N,3,0, 20250417,1994,1995,1995,1985,7666,15225785,00,0.00,N,2,2, 20250416,1992,1993,1994,1984,10261,20404968,00,0.00,N,5,-1, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index e4af3d0d9f72..e4d80a3b93d8 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 +20250421,1991,1997,1997,1987,1506,3005838,00,0.00,N,5,-6, 20250418,1997,1999,1999,1988,5870,11699168,00,0.00,N,2,2, 20250417,1995,2000,2000,1987,3222,6408668,00,0.00,N,2,3, 20250416,1992,2005,2005,1990,7397,14750244,00,0.00,N,5,-3, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 179aaa63d7f4..ebd0c64b2cad 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 +20250421,2025,2020,2025,2010,2774,5594135,00,0.00,N,2,5, 20250418,2020,2025,2025,2010,129,259510,00,0.00,N,3,0, 20250417,2020,2020,2025,2010,2018,4076575,00,0.00,N,3,0, 20250416,2020,2010,2020,2000,6577,13174590,00,0.00,N,3,0, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 3ac8719b4dca..75f9d3918995 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 +20250421,25400,25800,26400,24700,87318,2207655950,00,0.00,N,5,-100, 20250418,25500,26500,26900,25100,183952,4737145150,00,0.00,N,5,-250, 20250417,25750,24700,26000,24450,159301,4038778100,00,0.00,N,2,1450, 20250416,24300,23400,25000,23150,262201,6416870800,00,0.00,N,2,1000, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 396ecda82d37..ccecd51b5597 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 +20250421,8990,9030,9150,8930,105871,957910240,00,0.00,N,2,40, 20250418,8950,9120,9120,8880,105571,946829990,00,0.00,N,5,-130, 20250417,9080,8950,9840,8780,1000168,9299451635,00,0.00,N,2,300, 20250416,8780,8960,9070,8750,131902,1179295405,00,0.00,N,5,-120, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 99f6c369d612..34b1486c755c 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 +20250421,1993,2005,2005,1992,5164,10321948,00,0.00,N,5,-4, 20250418,1997,1997,1997,1991,4605,9182103,00,0.00,N,5,-1, 20250417,1998,2000,2000,1992,3851,7678515,00,0.00,N,2,3, 20250416,1995,2005,2005,1991,6991,13937106,00,0.00,N,5,-4, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index a5af6f981dae..319703f6e34f 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 +20250421,5310,5430,5450,5290,383594,2057649705,00,0.00,N,5,-80, 20250418,5390,5660,5710,5370,940589,5178238625,00,0.00,N,5,-280, 20250417,5670,5570,6060,5340,10122322,58144961480,00,0.00,N,2,470, 20250416,5200,5100,5490,5010,865231,4559345135,00,0.00,N,2,110, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 00fce3f4dad2..d07201350505 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 +20250421,2090,2095,2095,2075,1468,3068030,00,0.00,N,2,10, 20250418,2080,2085,2095,2075,1590,3322965,00,0.00,N,5,-5, 20250417,2085,2080,2090,2065,13820,28746000,00,0.00,N,5,-5, 20250416,2090,2090,2100,2070,1494,3108040,00,0.00,N,2,10, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 80a7bb5b38c1..4dc4a4ae501e 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 +20250421,2130,2110,2135,2100,19970,42173445,00,0.00,N,5,-5, 20250418,2135,2105,2135,2105,2897,6143055,00,0.00,N,2,5, 20250417,2130,2110,2130,2105,2927,6172425,00,0.00,N,2,15, 20250416,2115,2120,2140,2110,1333,2818605,00,0.00,N,5,-10, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 615f5ed66e87..7977f283449f 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 +20250421,14260,14440,14580,14250,73931,1061953320,00,0.00,N,5,-180, 20250418,14440,14670,14690,14310,125212,1805033280,00,0.00,N,5,-200, 20250417,14640,14040,14930,13870,545001,7941802540,00,0.00,N,2,750, 20250416,13890,14280,14320,13880,74533,1049238035,00,0.00,N,5,-380, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index a5f1e30a1ac0..203c0aca49ea 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 +20250421,2120,2115,2120,2105,9608,20320910,00,0.00,N,3,0, 20250418,2120,2120,2120,2110,2982,6312130,00,0.00,N,3,0, 20250417,2120,2110,2120,2110,7399,15612245,00,0.00,N,2,10, 20250416,2110,2120,2120,2105,6764,14271930,00,0.00,N,5,-10, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index e936d37ecacd..8286f5b70864 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 +20250421,2135,2130,2140,2120,11500,24600490,00,0.00,N,2,5, 20250418,2130,2135,2135,2110,870,1844035,00,0.00,N,2,15, 20250417,2115,2140,2145,2100,5730,12201220,00,0.00,N,5,-10, 20250416,2125,2125,2125,2120,1810,3840505,00,0.00,N,5,-5, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 7895f1b22165..e72c23d83fc8 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 +20250421,26250,25800,26700,25350,116805,3053551325,00,0.00,N,2,350, 20250418,25900,26700,26700,25650,104821,2725950875,00,0.00,N,5,-750, 20250417,26650,26200,26750,25500,120377,3174904550,00,0.00,N,2,450, 20250416,26200,27500,27500,26150,190474,5110045025,00,0.00,N,5,-650, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 299db8b996bb..47c8d87c08f9 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 +20250421,14950,14290,14960,14060,1789689,26748965405,00,0.00,N,2,790, 20250418,14160,14280,14700,14060,459922,6602974770,00,0.00,N,5,-300, 20250417,14460,15040,16730,14440,3712859,57832987570,00,0.00,N,5,-1030, 20250416,15490,15220,16080,14460,3938081,60098270855,00,0.00,N,5,-310, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 1eb9e6cb7ef2..938c70a244f5 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 +20250421,28000,28100,28350,27850,18304,513362675,00,0.00,N,5,-150, 20250418,28150,28150,28200,27900,12395,347313425,00,0.00,N,2,50, 20250417,28100,28600,28700,27850,51673,1450723275,00,0.00,N,5,-700, 20250416,28800,28450,28850,28000,53442,1517689400,00,0.00,N,2,800, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 98ae4617fde5..21f74d4278bb 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 +20250421,12140,12420,12510,12100,186294,2282580960,00,0.00,N,5,-260, 20250418,12400,12300,12550,12000,289278,3549023365,00,0.00,N,5,-20, 20250417,12420,12680,13200,12150,1796567,22650438715,00,0.00,N,2,240, 20250416,12180,11880,12930,11790,548248,6838336330,00,0.00,N,2,110, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 1fbcbf38326f..db91a5a1536b 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 +20250421,5220,5300,5400,5190,21491,112507345,00,0.00,N,5,-80, 20250418,5300,5270,5340,5020,11068,57913600,00,0.00,N,2,30, 20250417,5270,5250,5310,5230,7545,39727790,00,0.00,N,2,30, 20250416,5240,5400,5410,5230,14920,78844600,00,0.00,N,5,-160, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index 4b2434b59aab..72e7322a5faa 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 +20250421,27400,27250,28100,26650,489088,13322317400,00,0.00,N,5,-150, 20250418,27550,27750,28100,26600,538834,14869494900,00,0.00,N,5,-50, 20250417,27600,26800,28050,26800,574720,15800792625,00,0.00,N,2,1000, 20250416,26600,27350,28400,26500,781201,21467229525,00,0.00,N,5,-750, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 1d92aca42f99..87b8f9c074e0 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 +20250421,18600,18110,18970,18060,307379,5693434505,00,0.00,N,2,640, 20250418,17960,18230,18470,17570,200017,3620225400,00,0.00,N,5,-190, 20250417,18150,17300,18500,17200,256134,4605449170,00,0.00,N,2,1000, 20250416,17150,18500,18500,16940,271531,4799610445,00,0.00,N,5,-370, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 0cc50477c035..f23743feb65e 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 +20250421,27850,24250,28650,23850,3588959,95165904625,00,0.00,N,2,4100, 20250418,23750,24050,24500,23250,732220,17478809875,00,0.00,N,2,50, 20250417,23700,24250,24900,23200,891337,21379850000,00,0.00,N,2,950, 20250416,22750,23800,24300,22700,546125,12858785250,00,0.00,N,5,-1500, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 46d5c798a023..d9bb377caebf 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 +20250421,15440,15730,15810,15380,107955,1680591745,00,0.00,N,5,-290, 20250418,15730,16780,17000,15610,433288,7084731515,00,0.00,N,5,-570, 20250417,16300,16590,16700,16030,555346,9102522830,00,0.00,N,2,850, 20250416,15450,16480,16630,15400,428366,6946141385,00,0.00,N,5,-550, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 2dfe1cfb8c4b..2b6e518d45ae 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 +20250421,2255,2245,2260,2245,16086,36207761,00,0.00,N,2,10, 20250418,2245,2225,2245,2215,26150,58341375,00,0.00,N,3,0, 20250417,2245,2215,2250,2200,54173,120575890,00,0.00,N,3,0, 20250416,2245,2205,2255,2170,81170,179939215,00,0.00,N,2,35, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 384f1c0d3205..b37424a731cc 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,15200,15200,15200,15200,0,0,00,0.00,Y,3,0, -20250417,15200,15200,15200,15200,0,0,00,0.00,Y,3,-200, -20250416,15400,15400,15400,15400,0,0,00,0.00,Y,3,-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, +20250421,15600,15200,15600,15200,139,2152800,00,0.00,N,2,400, +20250418,15200,15200,15200,15200,0,0,00,0.00,N,3,0, +20250417,15200,15200,15200,15200,0,0,00,0.00,N,3,-200, +20250416,15400,15400,15400,15400,0,0,00,0.00,N,3,-400, +20250415,15800,15800,15800,15800,0,0,00,0.00,N,3,0, +20250414,15800,15800,15800,15800,0,0,00,0.00,N,3,-200, 20250411,16000,16000,16000,16000,1,16000,00,0.00,N,5,-400, 20250410,16400,16400,16400,16400,0,0,00,0.00,N,3,-200, 20250409,16600,16600,16600,16600,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 0ed99c80f373..891f08ea42ab 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 +20250421,1980,1984,1984,1980,1061,2103635,00,0.00,N,5,-3, 20250418,1983,1984,1984,1976,2856,5646854,00,0.00,N,2,3, 20250417,1980,1983,1984,1976,4977,9864160,00,0.00,N,5,-2, 20250416,1982,1983,1983,1975,5357,10584178,00,0.00,N,3,0, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index f8938c067b8b..0d8268d30c9d 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 +20250421,2005,1994,2005,1994,5990,11963113,00,0.00,N,2,10, 20250418,1995,1999,2010,1991,5085,10166284,00,0.00,N,5,-1, 20250417,1996,2005,2010,1996,14357,28761692,00,0.00,N,5,-14, 20250416,2010,2000,2015,2000,18094,36317780,00,0.00,N,3,0, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index e78787a529df..33d94aa65e43 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 +20250421,2035,2040,2040,2030,1005,2048980,00,0.00,N,5,-5, 20250418,2040,2035,2040,2025,10862,22114705,00,0.00,N,3,0, 20250417,2040,2030,2040,2015,12093,24655920,00,0.00,N,2,10, 20250416,2030,2025,2035,2025,59,119740,00,0.00,N,5,-10, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index e65b1ae072e1..2c9de12a6387 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,3490,3490,3490,3490,0,0,00,0.00,Y,3,0, +20250421,3490,3490,3490,3490,0,0,00,0.00,Y,3,0, +20250418,3490,3490,3490,3490,0,0,00,0.00,Y,0,0, 20250417,3490,3490,3490,3490,0,0,00,0.00,Y,0,0, -20250416,3490,3490,3490,3490,0,0,00,0.00,Y,0,0, -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, +20250416,3490,3490,3490,3490,0,0,00,0.00,N,0,0, +20250415,3490,3490,3490,3490,0,0,00,0.00,N,0,0, +20250414,3490,3490,3490,3490,0,0,00,0.00,N,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, 20250409,3485,3285,3540,3285,205483,705797932,00,0.00,N,2,175, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index f16efec4abfc..a58d5a2738ee 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 +20250421,2080,2070,2080,2070,2712,5626670,00,0.00,N,2,10, 20250418,2070,2075,2090,2065,3152,6551760,00,0.00,N,5,-5, 20250417,2075,2075,2080,2075,1339,2780430,00,0.00,N,2,10, 20250416,2065,2075,2075,2065,2022,4180615,00,0.00,N,3,0, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index b88d0a5a31e5..f87e2f3008d8 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 +20250421,2010,2015,2015,1993,679,1357761,00,0.00,N,2,5, 20250418,2005,2010,2010,1992,2750,5516252,00,0.00,N,5,-5, 20250417,2010,2015,2015,1993,3820,7669959,00,0.00,N,2,5, 20250416,2005,2015,2015,2000,4847,9714820,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index f3d7cc563991..ef42eb035888 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 +20250421,2055,2035,2055,2035,4968,10204285,00,0.00,N,2,10, 20250418,2045,2040,2060,2035,9517,19459800,00,0.00,N,2,15, 20250417,2030,2045,2055,2030,3519,7196145,00,0.00,N,3,0, 20250416,2030,2040,2045,2030,1578,3216300,00,0.00,N,5,-10, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index f149b3b07228..6fcebb19ca6e 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 +20250421,1992,1999,2005,1992,3777,7538927,00,0.00,N,5,-7, 20250418,1999,1999,2000,1992,2941,5870968,00,0.00,N,3,0, 20250417,1999,2000,2005,1992,13436,26853040,00,0.00,N,2,2, 20250416,1997,1998,1999,1988,16274,32480863,00,0.00,N,2,2, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 812d0c01fca5..c1ba4b2b5a73 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 +20250421,3790,3810,3955,3750,70487,268680210,00,0.00,N,5,-30, 20250418,3820,3770,3840,3720,68398,258591040,00,0.00,N,2,20, 20250417,3800,3845,3875,3765,55141,209480484,00,0.00,N,5,-45, 20250416,3845,3920,3950,3810,42322,163673500,00,0.00,N,5,-40, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 7b0bdfb94680..80abb764a2cf 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 +20250421,2085,2050,2085,2050,8864,18356915,00,0.00,N,2,15, 20250418,2070,2060,2070,2050,11026,22714645,00,0.00,N,2,5, 20250417,2065,2060,2065,2055,9696,19928025,00,0.00,N,2,10, 20250416,2055,2070,2070,2050,32784,67407015,00,0.00,N,5,-20, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 857f56d5dd99..7b3c68dc436f 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 +20250421,2010,2020,2025,2010,9164,18464525,00,0.00,N,5,-10, 20250418,2020,2015,2025,2010,22766,45837110,00,0.00,N,3,0, 20250417,2020,2015,2020,2005,7759,15604480,00,0.00,N,3,0, 20250416,2020,2015,2020,2010,10297,20704455,00,0.00,N,5,-5, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 14f4972465bb..6f68b1b4e364 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 +20250421,17560,17600,18230,17350,494416,8817864965,00,0.00,N,2,270, 20250418,17290,17690,18050,17090,364357,6402150180,00,0.00,N,5,-520, 20250417,17810,18530,18820,17520,443390,8002699965,00,0.00,N,5,-830, 20250416,18640,18080,19860,17860,2444559,46679146975,00,0.00,N,2,730, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index f278f918493c..5bfd903f345e 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 +20250421,12420,12300,12540,12090,144431,1778796930,00,0.00,N,2,10, 20250418,12410,12900,12900,12405,182581,2286920350,00,0.00,N,5,-430, 20250417,12840,12730,13000,12550,154507,1974449250,00,0.00,N,2,150, 20250416,12690,12790,13190,12610,378925,4888597420,00,0.00,N,2,60, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index ed263e00d190..eb66d998f000 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 +20250421,13820,14070,14260,13820,98073,1376532670,00,0.00,N,5,-250, 20250418,14070,14690,15000,14060,236036,3427491365,00,0.00,N,5,-400, 20250417,14470,14830,15320,14320,207668,3067444265,00,0.00,N,5,-500, 20250416,14970,15130,15760,14810,536201,8166452735,00,0.00,N,5,-160, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 56a8ba495689..24e3b10fcca2 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 +20250421,1571,1572,1575,1560,42463,66577957,00,0.00,N,2,4, 20250418,1567,1566,1571,1530,65391,102264855,00,0.00,N,2,5, 20250417,1562,1547,1566,1533,125844,196094184,00,0.00,N,2,27, 20250416,1535,1546,1546,1525,17760,27318010,00,0.00,N,5,-4, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 702e8a74f247..b11a70be7826 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 +20250421,2005,2000,2005,1995,2064,4133342,00,0.00,N,2,6, 20250418,1999,1999,2000,1991,6814,13608591,00,0.00,N,3,0, 20250417,1999,2005,2005,1987,1621,3232272,00,0.00,N,5,-1, 20250416,2000,2005,2005,1977,12032,23876309,00,0.00,N,5,-5, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 3fc86cad9e7c..e376ac2175f1 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 +20250421,2030,2030,2040,2030,2749,5606245,00,0.00,N,5,-10, 20250418,2040,2030,2045,2025,3563,7259820,00,0.00,N,2,5, 20250417,2035,2030,2045,2030,3833,7814110,00,0.00,N,3,0, 20250416,2035,2030,2035,2020,9119,18439170,00,0.00,N,5,-5, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index e144da6f5eb0..d793ea540a5b 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 +20250421,17420,17470,17680,17050,88520,1535644235,00,0.00,N,5,-50, 20250418,17470,17920,17920,17370,104621,1828057170,00,0.00,N,5,-470, 20250417,17940,17650,17970,17560,90292,1607611715,00,0.00,N,2,400, 20250416,17540,18550,18550,17440,169524,3044418850,00,0.00,N,5,-1050, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index ed7b92f20176..176d7feeb290 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 +20250421,1977,1980,1985,1977,33921,67280094,00,0.00,N,5,-1, 20250418,1978,1979,1979,1972,14412,28434387,00,0.00,N,5,-1, 20250417,1979,1982,1982,1973,22315,44078988,00,0.00,N,2,5, 20250416,1974,1984,1984,1973,18474,36468484,00,0.00,N,5,-8, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index c2bf3c96bca5..73f7d334dcca 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 +20250421,2055,2050,2055,2040,42380,86894305,00,0.00,N,2,5, 20250418,2050,2040,2055,2040,16397,33604790,00,0.00,N,2,15, 20250417,2035,2030,2040,2030,381,776400,00,0.00,N,5,-5, 20250416,2040,2040,2040,2035,812,1653625,00,0.00,N,3,0, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index cce1d2f1b68c..61f093755ba9 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 +20250421,2030,2030,2030,2025,2851,5785645,00,0.00,N,3,0, 20250418,2030,2020,2035,2020,7622,15493115,00,0.00,N,2,10, 20250417,2020,2025,2030,2020,6491,13141685,00,0.00,N,5,-5, 20250416,2025,2025,2030,2025,5043,10229641,00,0.00,N,3,0, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index d5ceaf95685a..399ed1efd332 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 +20250421,21150,21200,22550,20900,1404700,30289022900,00,0.00,N,5,-850, 20250418,22000,22650,23800,22000,2343610,53542373475,00,0.00,N,5,-1100, 20250417,23100,22000,23600,21550,4527864,103003050150,00,0.00,N,2,850, 20250416,22250,21500,22250,20650,2031459,43697865775,00,0.00,N,2,500, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 3483b54bd4e7..dc1dd3f7350f 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 +20250421,91900,94000,94000,90000,24514,2245736400,00,0.00,N,2,200, 20250418,91700,94200,94200,91700,28876,2681696850,00,0.00,N,5,-2000, 20250417,93700,93300,94400,90400,47400,4393426200,00,0.00,N,2,2700, 20250416,91000,88900,94900,87400,97050,8956306450,00,0.00,N,2,2800, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 9bab4959818c..54c3084160e5 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 +20250421,2025,2010,2025,2010,15632,31643165,00,0.00,N,2,5, 20250418,2020,2010,2020,2005,45759,92157290,00,0.00,N,2,15, 20250417,2005,2005,2010,2000,32297,64681345,00,0.00,N,3,0, 20250416,2005,2000,2010,2000,18980,37960055,00,0.00,N,5,-5, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 459838b2889a..10872a6fdf85 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 +20250421,2005,2005,2005,2000,11434,22919710,00,0.00,N,2,6, 20250418,1999,2000,2005,1995,6011,12045979,00,0.00,N,5,-1, 20250417,2000,2000,2005,1997,19750,39503494,00,0.00,N,3,0, 20250416,2000,1997,2005,1997,6552,13096402,00,0.00,N,5,-5, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index f5f281a3fd82..839b84bb4ef0 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 +20250421,40300,39650,40650,38750,6013,240935325,00,0.00,N,2,550, 20250418,39750,39100,40150,38900,8156,323898225,00,0.00,N,2,700, 20250417,39050,37900,39350,37700,6050,233175850,00,0.00,N,2,1050, 20250416,38000,38050,38450,37800,7587,289241400,00,0.00,N,3,0, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 2f80a1177259..a36bab9dd81d 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 +20250421,2080,2070,2080,2060,92629,191582395,00,0.00,N,2,5, 20250418,2072,2070,2072,2055,2822,5841533,00,0.00,N,2,7, 20250417,2065,2065,2065,2055,3211,6624110,00,0.00,N,3,0, 20250416,2065,2060,2065,2060,26,53670,00,0.00,N,3,0, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 4b43767aead9..41730ba03f2a 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 +20250421,2020,2015,2020,2015,6885,13905472,00,0.00,N,3,0, 20250418,2020,2015,2020,2015,12750,25741470,00,0.00,N,3,0, 20250417,2020,2015,2020,2015,7800,15717010,00,0.00,N,2,5, 20250416,2015,2025,2025,2015,1848,3741170,00,0.00,N,5,-15, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index f979806c148b..0b850a39697d 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 +20250421,2010,2010,2020,2010,5399,10899110,00,0.00,N,3,0, 20250418,2010,2005,2020,2005,19002,38255985,00,0.00,N,3,0, 20250417,2010,2010,2010,2005,1026,2057405,00,0.00,N,3,0, 20250416,2007,2005,2007,2000,10394,20839912,00,0.00,N,5,-3, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 83fc676edf41..812862d9983c 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 +20250421,2005,2000,2015,2000,7591,15234924,00,0.00,N,5,-5, 20250418,2010,2000,2010,1999,19115,38352892,00,0.00,N,2,11, 20250417,1999,2000,2005,1996,421,841784,00,0.00,N,5,-6, 20250416,2005,2010,2010,1997,10301,20589205,00,0.00,N,5,-5, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 6459ef3fda4f..d1d2f0519ca4 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 +20250421,2005,2000,2005,2000,4535,9071327,00,0.00,N,2,5, 20250418,2000,1996,2005,1996,36800,73601553,00,0.00,N,2,7, 20250417,1993,2000,2000,1993,2828,5650717,00,0.00,N,5,-7, 20250416,2000,2010,2010,1980,77491,154740943,00,0.00,N,5,-10, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index 095dea1d710d..abf52827aba7 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 +20250421,26750,25400,27300,25000,329873,8790405075,00,0.00,N,2,1250, 20250418,25500,25850,26200,25400,144568,3717328825,00,0.00,N,5,-400, 20250417,25900,24000,25950,24000,272289,6882555950,00,0.00,N,2,1800, 20250416,24100,25550,26550,24100,460143,11563531625,00,0.00,N,5,-2000, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 17fb090f3138..a959b9624e89 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 +20250421,1991,1995,2020,1991,32460,65315721,00,0.00,N,5,-14, 20250418,2005,1995,2005,1991,17285,34571101,00,0.00,N,2,8, 20250417,1997,1995,1997,1991,4592,9147610,00,0.00,N,2,4, 20250416,1993,1998,1999,1993,2614,5221624,00,0.00,N,5,-5, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 853ce39b5fd7..df80045dd143 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 +20250421,55900,55600,57600,55400,686239,38673843550,00,0.00,N,5,-600, 20250418,56500,57200,59400,53000,2525036,143465966750,00,0.00,N,5,-500, 20250417,57000,55100,57300,54500,1336929,75368756350,00,0.00,N,2,2900, 20250416,54100,54100,56700,53500,1035094,56794121400,00,0.00,N,5,-1600, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 776733aad877..0448d7722597 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250418,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250421,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250418,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250417,2000,2000,2000,1997,6107,12198216,00,0.00,Y,5,-5, 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, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 068bdeffd1fd..63e81adc4c0c 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 +20250421,1986,1985,1988,1982,2103,4173699,00,0.00,N,5,-2, 20250418,1988,1990,1990,1980,14703,29220828,00,0.00,N,2,7, 20250417,1981,1983,1993,1979,12551,24910975,00,0.00,N,2,2, 20250416,1979,1988,1989,1961,47556,94199101,00,0.00,N,5,-12, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 0ba0664a4f29..44250ff27faa 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250418,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250417,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -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, +20250416,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250415,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250414,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250411,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250410,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250409,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index a0fa128b8722..6d75b1635147 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,9 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250418,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250417,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -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, +20250416,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250415,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250414,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250411,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250410,11400,11400,11400,11400,1,11400,00,0.00,N,3,0, 20250409,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index ec829801b414..ea36dab12dfd 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 +20250421,1986,1986,1989,1985,55045,109373283,00,0.00,N,3,0, 20250418,1986,1990,1990,1986,17919,35631860,00,0.00,N,3,0, 20250417,1986,1986,1989,1983,27232,54094179,00,0.00,N,3,0, 20250416,1986,1990,1990,1984,23553,46788076,00,0.00,N,3,0, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 2886423c4aaf..2ea84b90db40 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 +20250421,20350,19280,20350,19230,71342,1426900510,00,0.00,N,2,1090, 20250418,19260,19320,19950,19240,28404,555011535,00,0.00,N,5,-40, 20250417,19300,19000,19600,18200,34917,672204720,00,0.00,N,2,490, 20250416,18810,19090,19630,18810,27683,531995640,00,0.00,N,5,-280,