diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 7914a1a8168a..016d0731d2a8 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 +20250512,6280,6220,6300,6170,18808,117575670,00,0.00,N,2,60, 20250509,6220,6330,6330,6195,33277,207481195,00,0.00,N,5,-80, 20250508,6300,6290,6330,6280,32509,204885425,00,0.00,N,2,10, 20250507,6290,6300,6330,6260,36852,231918280,00,0.00,N,2,20, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 1bc41b63678a..e5573222f157 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 +20250512,447,444,452,443,202360,90688862,00,0.00,N,3,0, 20250509,447,458,459,441,154385,69596239,00,0.00,N,5,-11, 20250508,458,447,463,447,187338,85255571,00,0.00,N,2,11, 20250507,447,459,464,435,277138,124749336,00,0.00,N,5,-15, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 5b5e895e8677..7c8f1302b253 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 +20250512,9220,9680,10080,9160,4114786,39649227390,00,0.00,N,3,0, 20250509,9220,8190,10920,7670,13799854,136588573715,00,0.00,N,2,820, 20250508,8400,6920,8990,6920,2696348,23266860700,00,0.00,N,2,1480, 20250507,6920,6850,6920,6800,80141,550182595,00,0.00,N,2,70, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index f12a00bee752..df386c4a967c 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 +20250512,63400,62200,63500,61900,26310,1655061050,00,0.00,N,2,1300, 20250509,62100,61000,62200,61000,16416,1014611700,00,0.00,N,2,1100, 20250508,61000,61600,62000,60600,11537,705099550,00,0.00,N,5,-600, 20250507,61600,61600,62000,61100,10441,642991200,00,0.00,N,3,0, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 1c58690645d6..7baced5657f9 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 +20250512,19310,19290,19350,19260,57464,1108730260,00,0.00,N,2,20, 20250509,19290,19270,19310,19230,46914,904121310,00,0.00,N,2,10, 20250508,19280,19280,19350,19250,104304,2012228345,00,0.00,N,5,-30, 20250507,19310,19340,19440,19280,95427,1844026865,00,0.00,N,3,0, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index b1b971f60839..9a008671dd57 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 +20250512,105000,107000,107100,103800,448995,47124485950,00,0.00,N,5,-2200, 20250509,107200,109800,110300,106700,317901,34260316800,00,0.00,N,5,-2600, 20250508,109800,110200,111400,109000,273235,30132391650,00,0.00,N,2,100, 20250507,109700,112900,113300,109500,402427,44392789200,00,0.00,N,5,-3800, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index a243d13f80ec..ef93f7dea32b 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 +20250512,85500,85000,85800,84600,34014,2899252850,00,0.00,N,2,1300, 20250509,84200,83200,85000,83000,37769,3185388900,00,0.00,N,2,1200, 20250508,83000,83500,86100,83000,81614,6847242800,00,0.00,N,5,-1100, 20250507,84100,82700,84800,82500,81638,6866445350,00,0.00,N,2,2200, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 89ddefd9704c..fe7372fd02c0 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 +20250512,8510,8540,8540,8500,10763,91624755,00,0.00,N,5,-10, 20250509,8520,8550,8550,8500,7145,60864370,00,0.00,N,5,-10, 20250508,8530,8530,8530,8510,5448,46419120,00,0.00,N,2,20, 20250507,8510,8510,8510,8450,10930,92719240,00,0.00,N,3,0, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 7dce5f8abed0..5d4a11ceaa7a 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 +20250512,357500,359500,369000,350000,239272,86368149250,00,0.00,N,2,12500, 20250509,345000,335000,349000,326500,191415,64573139138,00,0.00,N,2,14500, 20250508,330500,329500,333000,324500,286592,93217782750,00,0.00,N,2,6000, 20250507,324500,329500,335000,322000,178772,58276989250,00,0.00,N,5,-9000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 14d6b17e8886..d8c9c986a408 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 +20250512,1349,1346,1349,1329,21666,29093897,00,0.00,N,2,17, 20250509,1332,1353,1353,1319,15395,20460678,00,0.00,N,5,-4, 20250508,1336,1326,1345,1309,31638,41664151,00,0.00,N,2,18, 20250507,1318,1320,1327,1311,21365,28119219,00,0.00,N,5,-8, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index d823467ee65c..c2a938a3e628 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 +20250512,37250,34300,37300,34000,204286,7363483900,00,0.00,N,2,3800, 20250509,33450,33850,35150,33100,74969,2539116925,00,0.00,N,5,-400, 20250508,33850,33700,34550,33450,46889,1587533250,00,0.00,N,2,150, 20250507,33700,33000,34000,32400,55798,1857755750,00,0.00,N,2,1350, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 90a750c7239b..e00c2e257553 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 +20250512,4515,4560,4585,4475,72981,328655842,00,0.00,N,5,-45, 20250509,4560,4635,4635,4535,63248,288147803,00,0.00,N,5,-70, 20250508,4630,4595,4645,4575,53268,245096315,00,0.00,N,2,35, 20250507,4595,4650,4695,4540,77375,354149560,00,0.00,N,5,-105, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index a4a9566a1d41..683c957fc48a 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 +20250512,6120,6060,6160,6060,27319,166389380,00,0.00,N,2,60, 20250509,6060,6130,6150,5970,20973,126812315,00,0.00,N,5,-70, 20250508,6130,6130,6190,6040,15896,97109170,00,0.00,N,2,80, 20250507,6050,6250,6260,6050,19247,117530315,00,0.00,N,5,-210, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index c8532169f013..9555a23bb4dd 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 +20250512,15710,15140,15820,15100,137403,2137744970,00,0.00,N,2,710, 20250509,15000,15210,15310,14860,64834,977894820,00,0.00,N,5,-180, 20250508,15180,15280,15430,15150,78542,1196004875,00,0.00,N,5,-140, 20250507,15320,15230,15400,15050,93628,1430972970,00,0.00,N,2,220, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index dc4cea60c4f7..9b5455a7db12 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 +20250512,136400,139300,139700,135600,89190,12226645400,00,0.00,N,5,-3100, 20250509,139500,141900,142000,137700,89451,12449592950,00,0.00,N,5,-1400, 20250508,140900,139000,143700,138500,135154,19127934800,00,0.00,N,2,3000, 20250507,137900,140500,140500,133300,172765,23636220850,00,0.00,N,5,-4100, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index cb332370604e..2bb073a4fd21 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 +20250512,92400,90200,92400,89800,813230,74324060900,00,0.00,N,2,3100, 20250509,89300,89400,90700,89200,967229,86884270450,00,0.00,N,2,1500, 20250508,87800,88100,88700,87800,1161546,102217304800,00,0.00,N,5,-300, 20250507,88100,90200,90400,87500,1093539,96464695700,00,0.00,N,5,-1300, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 05a127e6f56d..8a10e0e9e76a 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250512,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250509,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250508,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250507,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250502,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250507,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250502,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250430,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250429,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250428,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index ec77b6614611..0e8b153a4002 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 +20250512,15020,14990,15120,14930,46823,701777070,00,0.00,N,2,30, 20250509,14990,15160,15300,14710,9638,144364510,00,0.00,N,5,-150, 20250508,15140,15170,15300,15050,18794,284767400,00,0.00,N,5,-40, 20250507,15180,15180,15300,15010,6770,102317980,00,0.00,N,3,0, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 289ac23af804..f1607fab3804 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 +20250512,4080,4005,4100,3995,210404,854759334,00,0.00,N,2,110, 20250509,3970,3990,3990,3945,188690,746238206,00,0.00,N,3,0, 20250508,3970,3980,4000,3955,92946,368818283,00,0.00,N,2,5, 20250507,3965,4030,4045,3945,192258,763736049,00,0.00,N,5,-70, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 96bd4cf0ebc0..09ca503cc085 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 +20250512,6080,6010,6080,6010,44480,268685430,00,0.00,N,2,50, 20250509,6030,6010,6070,5980,17394,104339300,00,0.00,N,2,20, 20250508,6010,6010,6030,5980,10710,64336370,00,0.00,N,3,0, 20250507,6010,5970,6010,5950,15534,92956270,00,0.00,N,2,30, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 68550000526d..5321551ba4d1 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 +20250512,1576,1579,1579,1537,344799,536006034,00,0.00,N,5,-4, 20250509,1580,1604,1619,1576,374636,592560050,00,0.00,N,5,-24, 20250508,1604,1685,1685,1604,414218,678213268,00,0.00,N,5,-81, 20250507,1685,1701,1704,1678,148831,250942409,00,0.00,N,5,-23, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 868c80dee59c..b7e55b82df06 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 +20250512,3855,3880,3880,3800,18560,71409210,00,0.00,N,5,-5, 20250509,3860,3880,3945,3840,28964,111741430,00,0.00,N,5,-15, 20250508,3875,3870,3905,3800,26715,103154450,00,0.00,N,2,25, 20250507,3850,3830,3850,3750,37185,141371820,00,0.00,N,2,20, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 95de95114fb0..0baf43239c87 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 +20250512,13140,13330,13330,13110,8245,108483600,00,0.00,N,5,-190, 20250509,13330,13260,13440,13200,5418,72183020,00,0.00,N,2,70, 20250508,13260,13060,13430,13060,4297,56993860,00,0.00,N,5,-100, 20250507,13360,13450,13670,13320,5972,80208530,00,0.00,N,5,-40, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index ad40fb8a41b4..d804d7aa636e 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 +20250512,5220,5220,5240,5190,5643,29412210,00,0.00,N,5,-10, 20250509,5230,5230,5230,5160,6643,34408105,00,0.00,N,3,0, 20250508,5230,5210,5270,5170,9769,50742045,00,0.00,N,2,20, 20250507,5210,5170,5220,5170,4851,25133730,00,0.00,N,2,40, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 9f85e28ef000..a12f4b253770 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 +20250512,10730,10800,10810,10620,282870,3033460760,00,0.00,N,2,410, 20250509,10320,10420,10470,10300,77898,805165730,00,0.00,N,5,-120, 20250508,10440,10370,10460,10260,94505,978739050,00,0.00,N,2,50, 20250507,10390,10270,10430,10250,89848,930697920,00,0.00,N,2,40, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 00efff472f9a..1d66ee76cac3 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 +20250512,63600,65300,65300,62700,67740,4323034150,00,0.00,N,5,-300, 20250509,63900,62500,63900,61400,94408,5946249550,00,0.00,N,2,1600, 20250508,62300,60400,64000,59800,150316,9419660650,00,0.00,N,2,2000, 20250507,60300,59900,61200,58200,113093,6809437300,00,0.00,N,2,200, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index cf8291de4beb..eff417ff9ee5 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 +20250512,12380,12700,12780,12280,125616,1567801730,00,0.00,N,5,-310, 20250509,12690,12630,12690,12300,93332,1171847250,00,0.00,N,2,60, 20250508,12630,12260,12630,12240,115913,1438718860,00,0.00,N,2,280, 20250507,12350,12210,12370,12010,117204,1427110030,00,0.00,N,5,-90, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 4bed2540ecf0..6eb246f55c68 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 +20250512,3465,3350,3465,3325,129161,442039820,00,0.00,N,2,135, 20250509,3330,3360,3395,3300,61347,203803360,00,0.00,N,5,-30, 20250508,3360,3450,3450,3245,113210,380825620,00,0.00,N,5,-60, 20250507,3420,3355,3420,3330,104703,354003840,00,0.00,N,2,65, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 0f5587950e2c..fbc495b81f12 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 +20250512,74300,74500,74600,73700,538,39832450,00,0.00,N,5,-200, 20250509,74500,74500,74600,73800,299,22116700,00,0.00,N,5,-100, 20250508,74600,74100,74900,74100,175,13067400,00,0.00,N,3,0, 20250507,74600,74200,74700,73800,289,21411900,00,0.00,N,2,400, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 8ee898d25fe3..63581467e8e6 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 +20250512,100300,99300,100400,97900,10089,1003636550,00,0.00,N,2,800, 20250509,99500,100300,100300,98500,10208,1013813350,00,0.00,N,5,-800, 20250508,100300,99800,100800,98700,11620,1157555000,00,0.00,N,2,500, 20250507,99800,99500,103100,99000,8289,826607300,00,0.00,N,5,-300, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index bbafbbdcdae7..2e84f02224d1 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 +20250512,40000,39800,40400,39500,176,7054075,00,0.00,N,5,-200, 20250509,40200,39750,40300,39300,263,10424500,00,0.00,N,2,400, 20250508,39800,40700,40700,39550,329,13117050,00,0.00,N,5,-150, 20250507,39950,38800,46800,38700,14771,631305150,00,0.00,N,2,1150, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 3aced952bc53..d3112676b222 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 +20250512,195000,193600,195200,193500,1624884,316118471450,00,0.00,N,2,4900, 20250509,190100,192000,192800,186800,2539822,480995533500,00,0.00,N,5,-200, 20250508,190300,196000,196000,189400,5125330,987251900800,00,0.00,N,5,-500, 20250507,190800,187700,191500,185900,3830097,726827737180,00,0.00,N,2,4800, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 98a8e98599be..5396302bad9b 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,37800,37100,38500,36850,26050,983930725,00,0.00,N,2,1000, 20250509,36800,36950,37700,36600,39713,1475754150,00,0.00,N,5,-100, 20250508,36900,36950,37150,36500,21618,797367800,00,0.00,N,2,50, 20250507,36850,36450,37050,35600,20961,766868125,00,0.00,N,2,750, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 24de0d453210..0d0f4e9adc87 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 +20250512,3570,3430,3580,3415,608184,2154952252,00,0.00,N,2,160, 20250509,3410,3500,3515,3400,360266,1239386566,00,0.00,N,5,-90, 20250508,3500,3470,3510,3445,278945,970706284,00,0.00,N,2,30, 20250507,3470,3335,3470,3335,380279,1295799294,00,0.00,N,2,90, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 6e4cb5177e8d..eea81eec1c24 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 +20250512,5500,5560,5560,5450,19161,105413925,00,0.00,N,5,-10, 20250509,5510,5510,5510,5450,18740,102444870,00,0.00,N,3,0, 20250508,5510,5420,5510,5390,7558,41078695,00,0.00,N,2,90, 20250507,5420,5560,5560,5410,20967,114613355,00,0.00,N,5,-140, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 687bfe995bde..39e82cf3f831 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 +20250512,44200,42400,44300,42300,1169410,51343274325,00,0.00,N,2,3000, 20250509,41200,42950,42950,41100,562980,23466665450,00,0.00,N,5,-1500, 20250508,42700,43200,43500,42100,792831,33882685650,00,0.00,N,5,-300, 20250507,43000,40350,43150,40200,1242082,52709195900,00,0.00,N,2,2200, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 0273564d333b..ea1b34b76587 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 +20250512,10800,11050,11050,10800,691,7490560,00,0.00,N,3,0, 20250509,10800,10870,11000,10770,1202,13029810,00,0.00,N,5,-70, 20250508,10870,10750,11000,10730,1566,16986160,00,0.00,N,2,120, 20250507,10750,10930,10930,10740,181,1950030,00,0.00,N,5,-120, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index f306b4a1b88b..dab21a4a9987 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 +20250512,382000,376000,382000,374000,48888,18513983000,00,0.00,N,2,6500, 20250509,375500,374000,379500,374000,51665,19434622500,00,0.00,N,5,-2500, 20250508,378000,374000,381500,374000,69869,26412863000,00,0.00,N,2,1000, 20250507,377000,403000,403000,371500,90936,34480888090,00,0.00,N,3,0, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index e63ceddaff82..c69ce3f21356 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 +20250512,29500,29200,29600,29100,4187,123276275,00,0.00,N,2,300, 20250509,29200,29000,29550,28750,4565,131851450,00,0.00,N,2,200, 20250508,29000,29850,29850,28950,3160,92606750,00,0.00,N,5,-600, 20250507,29600,29000,29950,28900,4392,129403400,00,0.00,N,2,600, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 31bd0c6e3985..2fa3ce531447 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,12200,12060,12250,12060,22352,271897160,00,0.00,N,2,140, 20250509,12060,12100,12230,11930,28661,346195060,00,0.00,N,2,10, 20250508,12050,11460,12070,11460,25316,300594420,00,0.00,N,2,430, 20250507,11620,11940,11950,11610,18622,218090585,00,0.00,N,5,-290, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index e9fa644456e2..3307b4163227 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 +20250512,48900,53300,53300,48500,401513,20217308375,00,0.00,N,5,-3100, 20250509,52000,50300,53600,50300,555287,29004859250,00,0.00,N,2,2050, 20250508,49950,49000,52100,48350,642368,32447151100,00,0.00,N,2,1200, 20250507,48750,49500,49650,48100,277687,13550607525,00,0.00,N,5,-150, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index d95b781c3ffd..90f5be1cd3d2 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 +20250512,483,480,485,474,677684,325347364,00,0.00,N,2,3, 20250509,480,479,495,473,599672,287716270,00,0.00,N,2,1, 20250508,479,473,481,470,840455,400523751,00,0.00,N,2,6, 20250507,473,513,563,452,12608469,6498258630,00,0.00,N,5,-21, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index fe41c7ddaff5..f9aa26356899 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 +20250512,5070,5020,5130,5020,230352,1165259695,00,0.00,N,5,-60, 20250509,5130,5200,5220,5080,222865,1140362385,00,0.00,N,5,-90, 20250508,5220,5140,5240,5110,184231,958611820,00,0.00,N,2,70, 20250507,5150,5040,5170,5010,186200,952307250,00,0.00,N,2,100, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index c210e2c42199..ac8204995c82 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 +20250512,25000,24700,25300,24000,1190,29401850,00,0.00,N,2,300, 20250509,24700,24650,24750,24400,340,8372150,00,0.00,N,3,0, 20250508,24700,25200,26000,23800,1650,41174475,00,0.00,N,5,-800, 20250507,25500,26100,26150,25450,681,17494650,00,0.00,N,5,-600, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index de77a673e9f4..9f45e2d7e431 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 +20250512,7310,7260,7350,7130,304894,2213571870,00,0.00,N,2,120, 20250509,7190,7190,7400,7130,523494,3806131220,00,0.00,N,3,0, 20250508,7190,7310,7320,7065,264060,1894858920,00,0.00,N,5,-110, 20250507,7300,7350,7430,7260,245991,1807537460,00,0.00,N,5,-50, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 1776950325ac..1b62ce2b32ca 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 +20250512,39250,38300,39250,38300,133901,5212052300,00,0.00,N,2,1150, 20250509,38100,38650,38750,37800,133284,5073207950,00,0.00,N,5,-300, 20250508,38400,39300,39300,38350,113121,4372243125,00,0.00,N,5,-200, 20250507,38600,38400,38900,38350,108298,4179088775,00,0.00,N,2,200, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index f6fd402b9411..417d68b11ae2 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 +20250512,1701,1694,1708,1683,88989,151126642,00,0.00,N,2,1, 20250509,1700,1687,1726,1652,77702,131335011,00,0.00,N,2,14, 20250508,1686,1690,1730,1681,33437,56717288,00,0.00,N,5,-19, 20250507,1705,1703,1745,1663,85601,145554400,00,0.00,N,2,3, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 0ee4c511dfb5..caa184554392 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 +20250512,759,751,779,751,6258,4718265,00,0.00,N,2,9, 20250509,750,745,780,739,25099,18740031,00,0.00,N,2,5, 20250508,745,760,780,743,21841,16517632,00,0.00,N,5,-15, 20250507,760,730,770,718,56753,41877479,00,0.00,N,2,17, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index a9144d32f0a4..882951844aff 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 +20250512,130200,129400,134000,129000,111985,14675412450,00,0.00,N,2,1800, 20250509,128400,130000,132400,127900,80915,10482525000,00,0.00,N,5,-1100, 20250508,129500,125500,132200,125500,170010,22051185850,00,0.00,N,2,3300, 20250507,126200,127500,130300,125300,122942,15697126400,00,0.00,N,2,300, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index a5d4640ae2c0..6b8f654fd9cd 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 +20250512,21900,21850,21950,21700,27671,602830425,00,0.00,N,5,-100, 20250509,22000,22100,22100,21800,38527,844618300,00,0.00,N,5,-50, 20250508,22050,21800,22150,21750,39991,878295900,00,0.00,N,2,100, 20250507,21950,22150,22150,21650,27567,602362925,00,0.00,N,5,-350, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index d4ba1ec4a717..149c56d46eda 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 +20250512,5250,5150,5250,5150,10088,52747075,00,0.00,N,2,60, 20250509,5190,5170,5260,5160,12698,65811150,00,0.00,N,2,20, 20250508,5170,5140,5230,5140,8414,43482310,00,0.00,N,2,40, 20250507,5130,5160,5160,5120,9578,49302735,00,0.00,N,5,-40, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 07e82d327c8e..c6a13e2ab87a 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 +20250512,27350,26150,27800,26100,2219,60315000,00,0.00,N,2,800, 20250509,26550,26400,26750,26150,643,16973600,00,0.00,N,5,-150, 20250508,26700,26150,27400,26150,682,18073950,00,0.00,N,2,150, 20250507,26550,25650,26650,25600,285,7502550,00,0.00,N,2,200, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index bbd6bc061078..9b1c1a4a2a3a 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 +20250512,27000,27000,27150,26750,72623,1959775200,00,0.00,N,2,150, 20250509,26850,26650,26900,26650,99193,2657446325,00,0.00,N,2,250, 20250508,26600,26650,26800,26550,94948,2531110275,00,0.00,N,5,-100, 20250507,26700,26500,26850,26400,114009,3047042425,00,0.00,N,2,200, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index ae33c71685f5..6abc164fa13d 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 +20250512,135600,133800,136900,133800,2599,352484400,00,0.00,N,2,1700, 20250509,133900,133200,134500,132500,1565,208832650,00,0.00,N,5,-600, 20250508,134500,135800,135900,132400,940,126377100,00,0.00,N,2,600, 20250507,133900,131600,135500,131000,2459,328412500,00,0.00,N,2,2400, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index a0795e6d8f39..f79b8189342e 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250512,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250509,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250508,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250507,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250502,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250507,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250502,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250430,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250429,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250428,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 0721e217f9a5..8e1b0def667c 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 +20250512,2920,2715,2945,2715,1260349,3619281178,00,0.00,N,2,225, 20250509,2695,2710,2725,2680,175997,474764658,00,0.00,N,5,-5, 20250508,2700,2710,2745,2680,350787,947520593,00,0.00,N,5,-35, 20250507,2735,2745,2745,2670,308889,838144462,00,0.00,N,5,-5, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 9374128e1d24..e519ba973a03 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 +20250512,1170,1210,1224,1114,552388,640573700,00,0.00,N,5,-40, 20250509,1210,1230,1260,1140,492138,588636022,00,0.00,N,5,-20, 20250508,1230,1235,1261,1202,449087,548778328,00,0.00,N,5,-5, 20250507,1235,1220,1277,1215,626367,777583925,00,0.00,N,2,15, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 8401037fd085..043b0b709d4c 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 +20250512,7490,7070,7540,7070,153692,1134643425,00,0.00,N,2,430, 20250509,7060,7040,7090,7020,25393,178537130,00,0.00,N,2,20, 20250508,7040,7120,7120,7010,20774,146363350,00,0.00,N,5,-80, 20250507,7120,7150,7170,6990,34583,243548755,00,0.00,N,5,-30, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 7b935ff87a78..7ed194a5464e 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 +20250512,2605,2600,2625,2590,406087,1058110710,00,0.00,N,2,20, 20250509,2585,2625,2630,2580,399981,1038766759,00,0.00,N,5,-30, 20250508,2615,2685,2740,2605,1743118,4629603196,00,0.00,N,2,35, 20250507,2580,2555,2585,2540,251560,644588167,00,0.00,N,2,25, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 61f14fb45223..42b257095dbf 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 +20250512,8680,8310,8850,8310,40992,354445815,00,0.00,N,2,380, 20250509,8300,8400,8440,8240,15056,125173530,00,0.00,N,5,-160, 20250508,8460,8450,8580,8380,18527,156449460,00,0.00,N,5,-60, 20250507,8520,8570,8570,8280,26800,224992970,00,0.00,N,2,140, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index c93716db8238..d1e88db3a430 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 +20250512,31850,29800,31900,29600,17234,534905350,00,0.00,N,2,2050, 20250509,29800,30000,30250,29750,7095,213395050,00,0.00,N,5,-200, 20250508,30000,28250,30000,28000,20237,591601850,00,0.00,N,2,1950, 20250507,28050,27700,28100,27700,6717,187705125,00,0.00,N,2,450, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 45e87c8b3470..39960b378d0a 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 +20250512,455,446,461,445,115827,52485396,00,0.00,N,2,9, 20250509,446,451,456,445,34117,15292364,00,0.00,N,5,-5, 20250508,451,459,459,445,70471,31824337,00,0.00,N,5,-6, 20250507,457,440,457,435,63889,28398070,00,0.00,N,2,20, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index a758cb80ccb9..731ef735ea7d 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 +20250512,6110,6100,6160,6010,103111,628413580,00,0.00,N,2,30, 20250509,6080,6360,6410,6060,166278,1023625325,00,0.00,N,5,-300, 20250508,6380,6320,6410,6200,99256,624182445,00,0.00,N,2,70, 20250507,6310,6260,6450,6200,120141,755707510,00,0.00,N,5,-100, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 177f64ef70ba..8e0960ea3441 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 +20250512,1484,1479,1502,1468,155259,229496391,00,0.00,N,2,5, 20250509,1479,1506,1506,1473,156895,232823681,00,0.00,N,5,-23, 20250508,1502,1500,1509,1494,90121,135379553,00,0.00,N,2,8, 20250507,1494,1502,1509,1480,169677,253488480,00,0.00,N,5,-8, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index d1c12df4884a..45f1f5feb948 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 +20250512,1807,1790,1807,1790,270922,487836987,00,0.00,N,2,22, 20250509,1785,1792,1816,1775,334683,599098088,00,0.00,N,2,2, 20250508,1783,1803,1827,1780,601374,1081301946,00,0.00,N,5,-27, 20250507,1810,1872,1895,1786,1357209,2488486875,00,0.00,N,5,-131, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index def84400fd24..bf23b827aff0 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 +20250512,3965,3900,3975,3900,145429,574438554,00,0.00,N,2,80, 20250509,3885,3905,3945,3860,98366,382007914,00,0.00,N,5,-45, 20250508,3930,3855,3930,3855,72488,282060052,00,0.00,N,2,80, 20250507,3850,3920,3950,3850,152175,590079638,00,0.00,N,5,-70, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 193b6cd4519c..a22e0a164e25 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 +20250512,4020,4045,4050,3990,6143,24646320,00,0.00,N,5,-25, 20250509,4045,3790,4045,3785,27418,106598230,00,0.00,N,2,225, 20250508,3820,3820,3830,3775,3810,14495075,00,0.00,N,3,0, 20250507,3820,3680,3820,3675,9636,36022000,00,0.00,N,2,125, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index c468ddb8f3c5..8aa71feaf756 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 +20250512,18370,18100,18370,18080,63054,1151443690,00,0.00,N,2,370, 20250509,18000,18200,18300,17930,48046,867275090,00,0.00,N,5,-200, 20250508,18200,17690,18240,17690,101686,1837166990,00,0.00,N,2,510, 20250507,17690,18060,18200,17620,37796,673231755,00,0.00,N,2,40, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 8adbe4a14c2f..e21663c1141e 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 +20250512,11910,11920,12030,11850,577230,6886284160,00,0.00,N,2,170, 20250509,11740,11940,11950,11710,364730,4299055600,00,0.00,N,5,-80, 20250508,11820,11790,11940,11720,454806,5387182965,00,0.00,N,2,60, 20250507,11760,11870,11930,11660,573117,6739554585,00,0.00,N,3,0, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 730117951517..896cf04e0861 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 +20250512,22050,21500,22050,21500,156185,3427677575,00,0.00,N,2,500, 20250509,21550,21850,22050,21400,500220,10814984500,00,0.00,N,5,-200, 20250508,21750,21800,22150,21750,290481,6344474725,00,0.00,N,5,-200, 20250507,21950,22250,22350,21550,310955,6822080700,00,0.00,N,3,0, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index a97b43b4b789..091532a2ac0c 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 +20250512,30200,28500,30300,28250,3857,113782325,00,0.00,N,2,1700, 20250509,28500,28150,28500,27900,2893,81111400,00,0.00,N,2,400, 20250508,28100,28250,28600,28100,783,22080350,00,0.00,N,5,-50, 20250507,28150,28600,28600,28000,1466,41529950,00,0.00,N,5,-450, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index e1cca8023792..a793b692143b 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,347,347,347,347,0,0,00,0.00,Y,3,0, +20250512,347,347,347,347,0,0,00,0.00,Y,3,0, +20250509,347,347,347,347,0,0,00,0.00,Y,0,0, 20250508,347,347,347,347,0,0,00,0.00,Y,0,0, -20250507,347,347,347,347,0,0,00,0.00,Y,0,0, -20250502,347,347,347,347,0,0,00,0.00,Y,0,0, +20250507,347,347,347,347,0,0,00,0.00,N,0,0, +20250502,347,347,347,347,0,0,00,0.00,N,0,0, 20250430,347,347,347,347,0,0,00,0.00,N,0,0, 20250429,347,347,347,347,0,0,00,0.00,N,0,0, 20250428,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index b8a26c7ef867..ee32770d1fc8 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 +20250512,6680,6500,6710,6480,509649,3380681170,00,0.00,N,2,230, 20250509,6450,6550,6570,6390,173597,1124029025,00,0.00,N,5,-100, 20250508,6550,6540,6640,6450,197199,1284152990,00,0.00,N,5,-30, 20250507,6580,6610,6640,6500,233601,1532772140,00,0.00,N,5,-10, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 714867441a84..9824ed94736a 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 +20250512,501,497,503,488,2753545,1374101148,00,0.00,N,2,6, 20250509,495,493,499,489,2908418,1434830875,00,0.00,N,2,5, 20250508,490,487,495,486,2089242,1023716911,00,0.00,N,2,3, 20250507,487,487,490,485,1026919,500148313,00,0.00,N,2,1, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index f077293d9876..9341359a2689 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 +20250512,553,550,556,520,2331127,1253376973,00,0.00,N,5,-1, 20250509,554,571,574,548,2405211,1347292643,00,0.00,N,5,-21, 20250508,575,573,580,568,1286738,737043675,00,0.00,N,2,1, 20250507,574,589,589,565,2497397,1432746542,00,0.00,N,5,-20, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 66920d3a8910..77d5b3ba1bee 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 +20250512,36000,39050,39450,34500,143880,5253655225,00,0.00,N,5,-3750, 20250509,39750,39800,40900,38500,51566,2026518325,00,0.00,N,5,-500, 20250508,40250,40000,40500,40000,18034,725556400,00,0.00,N,5,-350, 20250507,40600,40250,40950,39850,24761,999372950,00,0.00,N,5,-500, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 536fcd2d84f3..087520d51ca2 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 +20250512,7120,7110,7160,7030,59693,423647930,00,0.00,N,5,-20, 20250509,7140,7200,7210,7100,93258,667058340,00,0.00,N,3,0, 20250508,7140,7240,7360,7120,206596,1494047825,00,0.00,N,5,-90, 20250507,7230,7050,7620,7010,743183,5425190745,00,0.00,N,2,230, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 65993cdddb2e..751a5cf40945 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 +20250512,12200,12300,12340,12120,25005,304668850,00,0.00,N,5,-20, 20250509,12220,12150,12240,12000,14926,180577870,00,0.00,N,2,160, 20250508,12060,12080,12410,12030,15576,190013970,00,0.00,N,5,-200, 20250507,12260,11880,12270,11820,27856,334869270,00,0.00,N,2,410, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index efc0f3d23479..f24f8c981baf 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 +20250512,9600,9540,9640,9220,25840,243146475,00,0.00,N,2,50, 20250509,9550,9420,9600,9200,17585,163764410,00,0.00,N,2,130, 20250508,9420,9250,9570,9210,15041,140598150,00,0.00,N,2,170, 20250507,9250,9000,9250,8980,12282,112327740,00,0.00,N,2,250, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 940a84082bcc..17f6dea07116 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250512,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250509,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250508,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250507,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250502,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250507,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250502,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250430,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250429,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250428,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 1b543cd51cad..89b38fa40f38 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 +20250512,533,520,548,516,386787,205156641,00,0.00,N,2,11, 20250509,522,515,532,513,24521,12783021,00,0.00,N,2,2, 20250508,520,530,530,496,108045,55848645,00,0.00,N,5,-10, 20250507,530,534,534,527,46919,24848975,00,0.00,N,5,-4, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 8c83fc1197fc..8ee98e14ac11 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 +20250512,47800,47050,48200,47050,4856,231699225,00,0.00,N,2,300, 20250509,47500,47200,47900,47050,8004,380564250,00,0.00,N,2,950, 20250508,46550,45750,47300,45600,10843,505822350,00,0.00,N,2,800, 20250507,45750,46150,46250,45500,5683,260159850,00,0.00,N,5,-400, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index c8bcef15506c..61dc4d6102d3 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 +20250512,24250,24900,24950,24050,156624,3813834550,00,0.00,N,5,-400, 20250509,24650,24600,25100,24350,78160,1936571425,00,0.00,N,5,-50, 20250508,24700,24550,25150,24300,195894,4858601300,00,0.00,N,2,50, 20250507,24650,24500,25100,24200,194372,4816126850,00,0.00,N,2,200, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 10e1053d8adf..c44ff8e67746 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 +20250512,107300,98900,109400,98700,76314,8098253800,00,0.00,N,2,8900, 20250509,98400,95900,98500,94900,25290,2447957300,00,0.00,N,2,4000, 20250508,94400,97600,98900,91200,17581,1673690350,00,0.00,N,5,-3200, 20250507,97600,96800,98400,94200,31277,3034672050,00,0.00,N,2,2800, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 4c1988be6c95..68474f468d1c 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 +20250512,4185,4140,4225,4140,345819,1449396367,00,0.00,N,2,30, 20250509,4155,4160,4175,4130,322275,1336306574,00,0.00,N,2,15, 20250508,4140,4190,4250,4140,317211,1324724413,00,0.00,N,5,-50, 20250507,4190,4260,4270,4185,236686,996531882,00,0.00,N,5,-40, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 9bd67e9a7519..411c1a22bd94 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 +20250512,14050,13800,14120,13780,22028,307920780,00,0.00,N,2,270, 20250509,13780,13860,13860,13660,24605,337461570,00,0.00,N,5,-80, 20250508,13860,13850,13950,13680,13948,192649535,00,0.00,N,2,10, 20250507,13850,13540,13980,13400,31933,439541550,00,0.00,N,2,330, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 371cec11c1da..1891f0680a84 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 +20250512,16390,16270,16430,16220,3324,54194340,00,0.00,N,5,-40, 20250509,16430,16210,16430,16140,3061,49523530,00,0.00,N,5,-10, 20250508,16440,16400,16490,16350,4316,70796940,00,0.00,N,5,-150, 20250507,16590,16100,17120,16100,12801,211915530,00,0.00,N,2,490, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 539f3572db77..0791a9b7b2f3 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 +20250512,2335,2275,2345,2245,920878,2131322994,00,0.00,N,2,70, 20250509,2265,2240,2290,2215,863790,1950485478,00,0.00,N,2,45, 20250508,2220,2170,2250,2165,561993,1249803956,00,0.00,N,2,50, 20250507,2170,2130,2180,2110,509370,1098120397,00,0.00,N,2,55, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index b6242a7076e4..34d0aa1f723c 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 +20250512,2730,2565,2785,2565,7189406,19292158294,00,0.00,N,5,-180, 20250509,2910,3070,3175,2880,7777961,23395766280,00,0.00,N,5,-175, 20250508,3085,3100,3255,3045,5679789,17790006241,00,0.00,N,5,-260, 20250507,3345,3410,3610,3155,6646509,22545482056,00,0.00,N,5,-235, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index f4acd5398286..f9cfe204253d 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 +20250512,19680,19610,19710,19310,179059,3502533840,00,0.00,N,2,150, 20250509,19530,19500,19800,19270,114579,2232487185,00,0.00,N,2,70, 20250508,19460,18740,19530,18630,252284,4869969405,00,0.00,N,2,640, 20250507,18820,18880,18890,18290,165659,3096219345,00,0.00,N,2,280, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 6904715701c6..a3f3539b2489 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 +20250512,1577,1594,1594,1555,14032,22011860,00,0.00,N,5,-17, 20250509,1594,1586,1594,1550,9102,14266112,00,0.00,N,2,8, 20250508,1586,1580,1595,1580,10614,16798964,00,0.00,N,3,0, 20250507,1586,1583,1590,1575,9012,14270871,00,0.00,N,2,5, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 27eefca5a203..20bd6caadde5 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 +20250512,25700,24700,25800,24700,29667,752228175,00,0.00,N,2,1000, 20250509,24700,25150,25200,24650,19542,483709400,00,0.00,N,5,-450, 20250508,25150,25000,25150,24800,12336,308885750,00,0.00,N,2,150, 20250507,25000,24550,25150,24550,13557,336757700,00,0.00,N,2,450, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 53e5ee74413b..ed206b2a086b 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250512,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250509,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250508,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250507,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250502,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250507,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250502,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250430,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250429,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250428,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 138fc5a7a177..e6ecf78d1bcd 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 +20250512,20850,20550,20850,20500,7361,151888950,00,0.00,N,2,350, 20250509,20500,20800,20950,20200,19760,403837300,00,0.00,N,5,-200, 20250508,20700,20600,20750,20400,5423,111439700,00,0.00,N,2,100, 20250507,20600,20850,20850,20350,13647,279392725,00,0.00,N,5,-100, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index a6432ae8f811..8ebb18faec57 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 +20250512,22550,22300,22800,22000,42537,955244675,00,0.00,N,2,700, 20250509,21850,22500,22500,21800,37454,823486950,00,0.00,N,5,-600, 20250508,22450,22000,22450,21950,29815,662213125,00,0.00,N,2,200, 20250507,22250,21350,22400,21350,34115,752911400,00,0.00,N,2,400, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 1dcb7a1083ad..eca46ba185a5 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 +20250512,263000,263500,265000,261500,889,233378500,00,0.00,N,5,-500, 20250509,263500,264000,264000,255500,999,261508000,00,0.00,N,3,0, 20250508,263500,260500,263500,259000,459,120282500,00,0.00,N,2,3000, 20250507,260500,261500,261500,256500,1269,328964000,00,0.00,N,5,-1000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 8f6a11205b24..2db09c447810 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 +20250512,896,826,931,822,1179909,1041613791,00,0.00,N,2,70, 20250509,826,819,831,814,234240,193015877,00,0.00,N,2,9, 20250508,817,837,837,810,213984,175332462,00,0.00,N,5,-16, 20250507,833,812,849,800,412413,340423111,00,0.00,N,2,34, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 2e348e67ec0c..acc152db8207 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 +20250512,9330,9230,9330,9220,29387,273183855,00,0.00,N,2,100, 20250509,9230,9250,9250,9190,21991,202602170,00,0.00,N,5,-20, 20250508,9250,9230,9270,9190,16319,150770790,00,0.00,N,2,10, 20250507,9240,9200,9270,9080,34645,318192955,00,0.00,N,2,40, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 1b9565765589..1cf26219d4a8 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 +20250512,2890,2875,2925,2870,95870,277062613,00,0.00,N,3,0, 20250509,2890,2930,2930,2880,111906,324203758,00,0.00,N,5,-25, 20250508,2915,2925,2980,2890,118373,346956590,00,0.00,N,5,-30, 20250507,2945,2920,2950,2890,278511,814163980,00,0.00,N,2,55, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 9f362b4e5e24..46eb6f978e27 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 +20250512,6670,6560,6700,6560,50220,333860730,00,0.00,N,2,170, 20250509,6500,6590,6590,6440,25686,167216460,00,0.00,N,5,-90, 20250508,6590,6580,6590,6530,12729,83375860,00,0.00,N,2,10, 20250507,6580,6510,6630,6490,14866,97228530,00,0.00,N,3,0, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 56b6e7647877..97cde4d08f25 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 +20250512,47200,47050,47400,47050,809,38189050,00,0.00,N,2,200, 20250509,47000,47200,47500,46750,737,34681200,00,0.00,N,5,-200, 20250508,47200,47000,47200,46650,1143,53634450,00,0.00,N,2,600, 20250507,46600,46200,46750,46200,2516,116814000,00,0.00,N,2,400, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 536978a1f371..4db5759ce692 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 +20250512,2805,2800,2820,2765,72501,202707490,00,0.00,N,2,20, 20250509,2785,2800,2815,2780,7941,22163500,00,0.00,N,5,-10, 20250508,2795,2780,2815,2770,33663,93882825,00,0.00,N,2,5, 20250507,2790,2800,2800,2745,54960,151901715,00,0.00,N,5,-10, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 819d3f7c0cc6..b00535eb6b12 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2780,2780,2780,2780,0,0,00,0.00,Y,3,0, +20250512,2780,2780,2780,2780,0,0,00,0.00,Y,3,0, +20250509,2780,2780,2780,2780,0,0,00,0.00,Y,0,0, 20250508,2780,2780,2780,2780,0,0,00,0.00,Y,0,0, -20250507,2780,3970,3970,2780,856991,2973598081,00,0.00,Y,4,-1190, -20250502,3970,3720,3995,3690,481904,1865006277,00,0.00,Y,2,250, +20250507,2780,3970,3970,2780,856991,2973598081,00,0.00,N,4,-1190, +20250502,3970,3720,3995,3690,481904,1865006277,00,0.00,N,2,250, 20250430,3720,3520,3810,3480,645366,2371431464,00,0.00,N,2,205, 20250429,3515,3535,3600,3450,283701,996587179,00,0.00,N,5,-15, 20250428,3530,3505,3700,3445,547325,1954758145,00,0.00,N,2,30, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 2ad16b1ba411..dc2660591361 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 +20250512,1949,1949,1956,1921,34185,66064112,00,0.00,N,5,-1, 20250509,1950,1960,1969,1922,28345,54932927,00,0.00,N,5,-9, 20250508,1959,1955,1963,1930,98261,191247731,00,0.00,N,2,14, 20250507,1945,1934,1950,1932,8751,17024120,00,0.00,N,2,11, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index b1274c8db4f2..033d16edf5af 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 +20250512,3950,3975,3975,3925,9180,36238795,00,0.00,N,5,-5, 20250509,3955,3920,3955,3890,17124,67213509,00,0.00,N,2,40, 20250508,3915,3920,3925,3850,8114,31579195,00,0.00,N,5,-5, 20250507,3920,3880,3935,3880,7632,29862485,00,0.00,N,3,0, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 076d84b9c58f..5e170b877b9c 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 +20250512,17070,17030,17140,16940,18731,318957870,00,0.00,N,2,40, 20250509,17030,17240,17240,16980,10697,182561425,00,0.00,N,5,-150, 20250508,17180,16940,17210,16940,4216,72328615,00,0.00,N,2,20, 20250507,17160,17110,17210,17050,7467,127735550,00,0.00,N,2,50, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 9b874de4eaa5..660ec18f12c0 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 +20250512,3400,3385,3430,3335,91537,309752794,00,0.00,N,2,15, 20250509,3385,3475,3485,3375,128007,435797445,00,0.00,N,5,-90, 20250508,3475,3555,3590,3450,96886,338202704,00,0.00,N,5,-70, 20250507,3545,3555,3570,3490,62479,220606920,00,0.00,N,2,30, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index d5dfbda7f22f..e9372c6d9794 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 +20250512,7040,6960,7100,6950,215380,1512011240,00,0.00,N,2,80, 20250509,6960,6950,6960,6895,129842,901710660,00,0.00,N,2,10, 20250508,6950,6810,6950,6800,159985,1101885485,00,0.00,N,2,140, 20250507,6810,6850,6850,6730,256574,1738929320,00,0.00,N,5,-40, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index b66148c11f89..273627f892db 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 +20250512,19010,18710,19060,18650,14185,267247350,00,0.00,N,2,300, 20250509,18710,18960,18960,18620,15978,298640020,00,0.00,N,5,-130, 20250508,18840,18700,18990,18700,12775,240211755,00,0.00,N,5,-130, 20250507,18970,18870,19050,18810,10292,194616310,00,0.00,N,2,90, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 9a227cbc96b3..3e38e66853fe 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 +20250512,5940,5790,5990,5780,194222,1146527725,00,0.00,N,2,150, 20250509,5790,5870,5980,5780,306358,1808839335,00,0.00,N,5,-80, 20250508,5870,5770,5970,5750,338667,1985768320,00,0.00,N,2,100, 20250507,5770,5500,5800,5500,432744,2453732270,00,0.00,N,2,270, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 6033d96c2913..d94f237eb52f 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 +20250512,449,447,454,447,199048,89628532,00,0.00,N,2,3, 20250509,446,452,452,445,258770,115930968,00,0.00,N,5,-8, 20250508,454,450,454,446,130894,58894648,00,0.00,N,2,4, 20250507,450,451,454,448,76693,34526639,00,0.00,N,5,-1, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index a798f02970d8..824527efc4a1 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 +20250512,267500,265500,269500,262500,20296,5401332250,00,0.00,N,2,5500, 20250509,262000,256000,264000,253500,26844,7033838250,00,0.00,N,2,7000, 20250508,255000,251000,258000,250000,23747,6066010750,00,0.00,N,2,5000, 20250507,250000,252000,253000,245000,21101,5279600000,00,0.00,N,5,-2500, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 69fafcdd0c25..355a5fdfc020 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 +20250512,11720,11890,11890,11610,25995,304050030,00,0.00,N,5,-60, 20250509,11780,12000,12080,11780,43388,514730140,00,0.00,N,5,-270, 20250508,12050,12500,12520,12000,108732,1321280670,00,0.00,N,5,-350, 20250507,12400,13920,14250,12360,1060005,14409908100,00,0.00,N,2,790, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 5cdbaf06ee2f..d82af5da2d50 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250512,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250509,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250508,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250507,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250502,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250507,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250502,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250430,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250429,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250428,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 9d9b9e5bf0bc..e96a1d9e58d5 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 +20250512,5040,5140,5140,5000,8075,40748790,00,0.00,N,5,-160, 20250509,5200,5160,5200,5000,13055,67359650,00,0.00,N,2,235, 20250508,4965,4990,5050,4960,1844,9178865,00,0.00,N,5,-25, 20250507,4990,4995,5100,4930,6128,30441855,00,0.00,N,5,-5, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 7f531bd76686..95cbd14287bb 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 +20250512,1381,1249,1412,1239,3108006,4192440585,00,0.00,N,2,166, 20250509,1215,1218,1225,1170,154199,185734712,00,0.00,N,5,-3, 20250508,1218,1210,1235,1183,318780,388083170,00,0.00,N,2,28, 20250507,1190,1192,1230,1175,545382,648852317,00,0.00,N,5,-2, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index d05f6530c8a3..5ca3c59ad4c4 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 +20250512,10000,10080,10090,9960,8865,88644150,00,0.00,N,5,-80, 20250509,10080,10150,10150,9950,11937,119372620,00,0.00,N,2,50, 20250508,10030,9920,10150,9920,7320,73506330,00,0.00,N,3,0, 20250507,10030,9850,10150,9850,2343,23534810,00,0.00,N,2,70, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index f4b622be420c..8a828fbb0cbc 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 +20250512,158200,159900,160900,158000,14,2227000,00,0.00,N,5,-1700, 20250509,159900,158900,160700,158400,7,1117300,00,0.00,N,2,1000, 20250508,158900,159800,159800,157600,7,1107100,00,0.00,N,2,1400, 20250507,157500,159800,159800,157200,15,2366000,00,0.00,N,2,400, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 70ebf1197bf9..b861e688417f 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 +20250512,7910,7980,8000,7850,2906,23031010,00,0.00,N,5,-70, 20250509,7980,7910,7980,7800,2398,18813210,00,0.00,N,2,70, 20250508,7910,7860,8090,7750,2386,18758370,00,0.00,N,2,20, 20250507,7890,7990,8040,7890,1492,11809410,00,0.00,N,5,-60, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 542ef4f785c6..80a4b50af117 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 +20250512,1780,1757,1932,1757,23379292,43022853979,00,0.00,N,2,46, 20250509,1734,1820,1880,1702,12952933,23108702961,00,0.00,N,5,-80, 20250508,1814,1860,1994,1756,45366046,84968464846,00,0.00,N,2,24, 20250507,1790,1443,1790,1424,37479187,62026142319,00,0.00,N,1,413, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 6cfaaca885c9..5d4c8d6b852e 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 +20250512,760,762,764,758,33608,25599920,00,0.00,N,5,-2, 20250509,762,768,778,750,39291,29967131,00,0.00,N,5,-13, 20250508,775,762,777,754,55343,42443381,00,0.00,N,2,13, 20250507,762,786,786,759,64810,50282566,00,0.00,N,5,-11, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index e6b58521f67e..9deb8ed401c9 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 +20250512,1393,1380,1400,1380,9259,12887076,00,0.00,N,2,13, 20250509,1380,1380,1394,1365,15177,20911514,00,0.00,N,3,0, 20250508,1380,1374,1385,1369,25634,35319979,00,0.00,N,2,6, 20250507,1374,1390,1396,1373,18783,25930384,00,0.00,N,5,-18, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 260416eb0d49..cad48b508b49 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 +20250512,1543,1526,1548,1526,311045,479483213,00,0.00,N,2,18, 20250509,1525,1532,1532,1521,161892,246883478,00,0.00,N,5,-7, 20250508,1532,1541,1541,1525,168094,257484143,00,0.00,N,5,-9, 20250507,1541,1524,1542,1520,288844,442955888,00,0.00,N,2,19, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 7a66b42bf07f..5caa75933819 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 +20250512,20450,20000,20550,19990,78596,1594358475,00,0.00,N,2,540, 20250509,19910,20550,20600,19900,110837,2216650630,00,0.00,N,5,-490, 20250508,20400,20050,20550,20000,105458,2136511950,00,0.00,N,2,200, 20250507,20200,20250,20350,19855,97834,1961968600,00,0.00,N,3,0, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 1b3f910c2ee9..e0c77ce48508 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 +20250512,4570,4570,4590,4550,96106,439252180,00,0.00,N,2,15, 20250509,4555,4570,4605,4525,36824,167774553,00,0.00,N,5,-10, 20250508,4565,4540,4595,4540,90258,412942135,00,0.00,N,3,0, 20250507,4565,4645,4645,4540,63322,288956040,00,0.00,N,5,-55, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 536e502574ab..6b335e14a408 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 +20250512,1125,1115,1131,1108,154287,173131685,00,0.00,N,2,11, 20250509,1114,1109,1120,1107,133263,148237407,00,0.00,N,5,-1, 20250508,1115,1110,1128,1104,138472,154407595,00,0.00,N,5,-6, 20250507,1121,1141,1141,1116,218922,246290893,00,0.00,N,5,-22, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index f79745faf413..e9efcbeffe92 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 +20250512,753,732,755,731,561479,419281202,00,0.00,N,2,21, 20250509,732,740,745,725,364583,267227200,00,0.00,N,5,-8, 20250508,740,735,746,728,523862,385684871,00,0.00,N,5,-1, 20250507,741,735,753,732,303302,224572291,00,0.00,N,2,6, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 0e762198bdc5..b073ee0ce7a0 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 +20250512,22900,23750,23950,22800,105844,2439854500,00,0.00,N,5,-650, 20250509,23550,23450,23950,23300,203505,4814800825,00,0.00,N,2,350, 20250508,23200,22700,23700,22700,269272,6288262700,00,0.00,N,2,550, 20250507,22650,23250,23250,22550,73491,1671000050,00,0.00,N,5,-300, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index ac1e28ad3980..fc49e42a29ac 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 +20250512,6250,6130,6430,6130,249277,1568733990,00,0.00,N,2,110, 20250509,6140,6350,6400,6120,293559,1819651745,00,0.00,N,5,-210, 20250508,6350,6530,6530,6340,333630,2133086780,00,0.00,N,5,-90, 20250507,6440,6220,6470,6200,391776,2493998875,00,0.00,N,2,220, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 511fbf674db1..1dfcb7fc75c3 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 +20250512,13970,13750,13970,13730,10298,142877995,00,0.00,N,2,230, 20250509,13740,13760,13770,13610,5270,71991570,00,0.00,N,5,-10, 20250508,13750,13750,13790,13650,11144,152850325,00,0.00,N,3,0, 20250507,13750,13740,13780,13620,12383,169641190,00,0.00,N,2,10, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 141bf4cdafc0..6d68691e5845 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 +20250512,3115,3095,3245,3055,17533,54764880,00,0.00,N,2,20, 20250509,3095,3040,3225,2995,49517,152323220,00,0.00,N,2,60, 20250508,3035,2910,3050,2910,43318,130516583,00,0.00,N,2,125, 20250507,2910,2850,2965,2830,12941,37602035,00,0.00,N,2,60, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 63c311d59348..0a549f9a17dd 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 +20250512,189500,191400,191400,188800,1346,255938300,00,0.00,N,5,-2100, 20250509,191600,192000,192000,189000,2759,525916650,00,0.00,N,5,-5300, 20250508,196900,188200,196900,188000,3455,668043200,00,0.00,N,2,8700, 20250507,188200,190800,191600,188200,2541,482219000,00,0.00,N,5,-2600, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 0b20e522430e..3f5a1d6f8cd1 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 +20250512,1094,1035,1100,1035,115699,124001155,00,0.00,N,2,44, 20250509,1050,1115,1115,1030,331174,350388011,00,0.00,N,5,-65, 20250508,1115,1130,1132,1098,116401,129482519,00,0.00,N,5,-1, 20250507,1116,1149,1170,1096,127633,141826287,00,0.00,N,2,11, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index da045b2d528b..ef9c08a8d7a4 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 +20250512,964,959,972,950,38933,37510455,00,0.00,N,2,5, 20250509,959,943,988,941,95625,92032992,00,0.00,N,2,14, 20250508,945,938,968,936,30659,28864805,00,0.00,N,2,7, 20250507,938,915,1006,915,252013,243053691,00,0.00,N,5,-4, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 695323a6f54d..5de046f8635c 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 +20250512,4620,4620,4700,4530,229435,1051404141,00,0.00,N,2,190, 20250509,4430,4475,4480,4390,104869,462557235,00,0.00,N,5,-30, 20250508,4460,4465,4500,4405,92788,410668240,00,0.00,N,3,0, 20250507,4460,4430,4460,4350,90453,397756894,00,0.00,N,2,5, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 4c1a25c795ac..611fdcc92938 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 +20250512,1936,1929,1957,1925,74480,144335881,00,0.00,N,2,7, 20250509,1929,1968,1968,1929,80205,155838843,00,0.00,N,5,-10, 20250508,1939,1963,1963,1935,85925,167125206,00,0.00,N,3,0, 20250507,1939,1970,1970,1934,70350,136786121,00,0.00,N,5,-8, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 3ad73e05feb2..3eb02e721384 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 +20250512,365000,365000,368500,364500,1289,472487750,00,0.00,N,2,500, 20250509,364500,363000,365500,362000,1410,512967000,00,0.00,N,3,0, 20250508,364500,367000,367000,362500,1164,423488500,00,0.00,N,2,500, 20250507,364000,363000,366750,362000,1402,511245250,00,0.00,N,2,1000, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index df3cd3b5e54a..8c92457f2f0d 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 +20250512,2865,2775,2980,2770,99494,284934864,00,0.00,N,2,95, 20250509,2770,2930,2935,2750,134315,376317397,00,0.00,N,5,-110, 20250508,2880,2925,2930,2815,103720,296786750,00,0.00,N,5,-20, 20250507,2900,2955,3015,2835,202286,584887695,00,0.00,N,5,-55, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 41ded3220dfc..fdcfc49e4286 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 +20250512,3940,3935,3940,3875,45999,179819950,00,0.00,N,2,25, 20250509,3915,3955,3980,3900,26362,103530660,00,0.00,N,5,-40, 20250508,3955,3930,3980,3820,60144,236828801,00,0.00,N,2,30, 20250507,3925,3985,4000,3915,54045,212469610,00,0.00,N,5,-70, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index be9b4c1800ad..2855658df676 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 +20250512,5040,4985,5070,4985,82145,413139970,00,0.00,N,2,135, 20250509,4905,5040,5050,4895,86433,427979120,00,0.00,N,5,-135, 20250508,5040,5000,5050,5000,34508,173437190,00,0.00,N,3,0, 20250507,5040,5040,5050,4985,36563,183282040,00,0.00,N,2,10, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 81688313478a..3bd006565b30 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 +20250512,222000,220500,222500,214500,9442,2063548000,00,0.00,N,2,1500, 20250509,220500,221500,224000,218500,7043,1559624000,00,0.00,N,5,-1000, 20250508,221500,220000,224000,212500,11574,2545750000,00,0.00,N,3,0, 20250507,221500,235000,235000,213500,24985,5479015500,00,0.00,N,5,-11000, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 0ae9ecceff52..c9c8d56494a7 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 +20250512,669,677,681,639,374012,250000782,00,0.00,N,5,-7, 20250509,676,699,699,674,311976,211339991,00,0.00,N,5,-11, 20250508,687,681,689,681,158564,108737333,00,0.00,N,2,5, 20250507,682,693,697,680,273796,187860154,00,0.00,N,5,-11, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 00a6152c1db7..9f52e35f711f 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 +20250512,8880,8800,8890,8680,38691,342298955,00,0.00,N,2,240, 20250509,8640,8750,8780,8600,8630,74649185,00,0.00,N,5,-60, 20250508,8700,8790,8790,8500,12672,110236090,00,0.00,N,2,60, 20250507,8640,8580,8710,8500,4022,34847940,00,0.00,N,5,-10, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index cb077d03f950..4a6950d78009 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 +20250512,2560,2545,2565,2540,8249,21049935,00,0.00,N,2,15, 20250509,2545,2540,2555,2515,50548,128391483,00,0.00,N,2,5, 20250508,2540,2515,2540,2500,58975,148561889,00,0.00,N,2,25, 20250507,2515,2500,2520,2500,3053,7651919,00,0.00,N,2,10, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index c0fd100d6644..aab1af5d55d0 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 +20250512,20300,19800,20350,19570,40309,805454905,00,0.00,N,2,350, 20250509,19950,19310,20300,19100,60472,1193020250,00,0.00,N,2,460, 20250508,19490,18990,19540,18970,36180,702861780,00,0.00,N,2,230, 20250507,19260,20500,20500,18970,71894,1381986665,00,0.00,N,5,-1090, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 5163d33a316a..2bdd8042ee37 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 +20250512,16510,16480,16610,16270,8167,134672565,00,0.00,N,2,60, 20250509,16450,16400,16540,16170,7899,128602870,00,0.00,N,2,50, 20250508,16400,16400,16490,16310,5301,86897010,00,0.00,N,3,0, 20250507,16400,16390,16400,16190,9099,148656485,00,0.00,N,2,50, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index aa1a14333b94..0dbb96cbfe40 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 +20250512,16690,16010,16810,16000,39653,648293320,00,0.00,N,2,700, 20250509,15990,15980,15990,15930,2577,41119850,00,0.00,N,2,60, 20250508,15930,15800,15980,15780,5517,87659575,00,0.00,N,2,130, 20250507,15800,15910,15910,15730,6752,106594950,00,0.00,N,5,-20, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index a9ca667b06ac..d2668f8ac1fc 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 +20250512,15270,14610,15360,14400,734203,11033658010,00,0.00,N,2,870, 20250509,14400,14880,14880,14210,190814,2746683835,00,0.00,N,5,-380, 20250508,14780,14910,15140,14730,307734,4585619600,00,0.00,N,2,130, 20250507,14650,14200,14860,14050,303558,4418664695,00,0.00,N,2,530, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 4990260fa89a..b824a5a2ca71 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 +20250512,9140,8880,9160,8830,50483,455838910,00,0.00,N,2,260, 20250509,8880,8690,8910,8630,49646,434879340,00,0.00,N,2,220, 20250508,8660,8590,8720,8540,33002,285298850,00,0.00,N,2,100, 20250507,8560,8660,8660,8510,17729,151715655,00,0.00,N,5,-100, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index f426dd463686..c6be38d86053 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 +20250512,13800,13680,13840,13640,55084,757705870,00,0.00,N,2,110, 20250509,13690,13800,13860,13660,38169,523831210,00,0.00,N,5,-120, 20250508,13810,13830,13940,13650,43777,604997515,00,0.00,N,2,90, 20250507,13720,14020,14480,13695,166082,2314284960,00,0.00,N,5,-150, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index d4ac12966a34..3520b254c677 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 +20250512,946000,1000000,1001000,939000,61706,59460809000,00,0.00,N,5,-47000, 20250509,993000,973000,998000,967000,46099,45657917000,00,0.00,N,2,21000, 20250508,972000,962000,981000,957000,55914,54413211000,00,0.00,N,2,22000, 20250507,950000,987000,989000,928000,81191,76998237000,00,0.00,N,5,-38000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 58562cbaef3b..42835448377d 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 +20250512,855000,847000,895000,844000,2377,2050218000,00,0.00,N,2,30000, 20250509,825000,791000,842000,785000,2820,2304759500,00,0.00,N,2,39000, 20250508,786000,776000,802000,776000,957,758215000,00,0.00,N,2,10000, 20250507,776000,749000,776000,740000,995,757547500,00,0.00,N,2,31000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 0d12ac21163f..ad6fb7d490d5 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 +20250512,1596,1553,1605,1553,1411757,2239539377,00,0.00,N,2,43, 20250509,1553,1562,1570,1546,610320,948023114,00,0.00,N,5,-8, 20250508,1561,1592,1601,1557,982648,1544869868,00,0.00,N,5,-41, 20250507,1602,1544,1610,1544,1284250,2040950292,00,0.00,N,2,46, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 5a398bc8b396..abc0dd5db771 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 +20250512,15340,15000,15450,14900,12672,192701660,00,0.00,N,2,340, 20250509,15000,14950,15010,14850,13774,205739620,00,0.00,N,2,130, 20250508,14870,14780,14990,14780,8792,130816425,00,0.00,N,2,90, 20250507,14780,15090,15090,14710,10740,158940815,00,0.00,N,5,-40, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 3aef108de689..769cfc77e610 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 +20250512,2310,2255,2425,2210,5147050,12049311101,00,0.00,N,2,50, 20250509,2260,2375,2385,2215,2414655,5490931800,00,0.00,N,5,-50, 20250508,2310,2430,2445,2275,3234719,7542839713,00,0.00,N,5,-85, 20250507,2395,2190,2420,2130,9457907,22112864947,00,0.00,N,2,225, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index e9fdb3d58ff3..adf375f9eec1 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 +20250512,54900,56900,59100,54700,108966,6228435350,00,0.00,N,5,-1100, 20250509,56000,55700,58200,54200,142791,8088110700,00,0.00,N,2,1000, 20250508,55000,53900,56000,53000,103946,5722692600,00,0.00,N,2,1400, 20250507,53600,54800,54900,51300,107728,5655669900,00,0.00,N,5,-1800, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 134469435455..13e213afd4a4 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 +20250512,6450,6130,6490,6100,431413,2736209530,00,0.00,N,2,340, 20250509,6110,6060,6120,6030,89282,543354615,00,0.00,N,2,10, 20250508,6100,6020,6100,5990,77819,471307525,00,0.00,N,2,10, 20250507,6090,6050,6110,5950,106905,646051840,00,0.00,N,2,80, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 1565ef84e5b5..5cc382746a94 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 +20250512,2420,2380,2425,2380,18556,44829615,00,0.00,N,2,40, 20250509,2380,2400,2415,2375,20190,48143365,00,0.00,N,5,-35, 20250508,2415,2405,2415,2395,4256,10223855,00,0.00,N,2,10, 20250507,2405,2415,2420,2395,16397,39475460,00,0.00,N,5,-10, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index e00e3658a972..72af9c1fe162 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 +20250512,3005,2935,3020,2910,635043,1900666984,00,0.00,N,2,85, 20250509,2920,2935,2965,2890,229183,669168721,00,0.00,N,3,0, 20250508,2920,2915,2920,2875,283535,820327406,00,0.00,N,5,-5, 20250507,2925,2955,2970,2775,297637,868920020,00,0.00,N,5,-20, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index b1d955112c31..83ee5253e079 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 +20250512,4640,4600,4680,4555,61099,281588565,00,0.00,N,2,40, 20250509,4600,4560,4600,4525,39983,182282825,00,0.00,N,2,40, 20250508,4560,4645,4660,4510,81495,371813022,00,0.00,N,5,-80, 20250507,4640,4610,4660,4535,91089,418937440,00,0.00,N,2,30, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 6def060a962b..5572646d71a8 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 +20250512,22600,22500,22750,22250,1168938,26321569275,00,0.00,N,2,550, 20250509,22050,22550,22600,22000,1215110,26957331875,00,0.00,N,5,-500, 20250508,22550,22650,22800,22500,1642755,37100600750,00,0.00,N,5,-100, 20250507,22650,22050,22950,22000,5127876,115798871375,00,0.00,N,2,1650, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index fb80caac4391..cb197774c59a 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 +20250512,2005,2005,2020,1992,172554,344375093,00,0.00,N,3,0, 20250509,2005,2030,2030,2000,92260,185159202,00,0.00,N,5,-10, 20250508,2015,2025,2025,2000,33717,67872500,00,0.00,N,2,10, 20250507,2005,2015,2030,1997,175536,351585121,00,0.00,N,5,-30, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 552cdde6b338..1f0e948dcf5c 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 +20250512,3690,3620,3735,3605,1496446,5497077568,00,0.00,N,2,110, 20250509,3580,3675,3675,3555,1288300,4660313224,00,0.00,N,2,30, 20250508,3550,3535,3550,3485,569925,2008910020,00,0.00,N,2,55, 20250507,3495,3475,3500,3450,419403,1460891915,00,0.00,N,2,25, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 5393ed99098b..5a0d62721c65 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 +20250512,19410,19000,19620,18980,173385,3377299550,00,0.00,N,2,410, 20250509,19000,19210,19220,18930,87000,1653211575,00,0.00,N,2,70, 20250508,18930,18320,19000,18320,185091,3481701900,00,0.00,N,2,610, 20250507,18320,17920,18480,17920,128429,2353622310,00,0.00,N,2,400, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 0b33d1b5db1f..63f77a3b63b7 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 +20250512,68700,67900,69000,67900,138244,9481049600,00,0.00,N,2,1000, 20250509,67700,67300,68300,67000,137689,9336396250,00,0.00,N,2,800, 20250508,66900,66100,67900,66000,220964,14795615900,00,0.00,N,2,600, 20250507,66300,67800,67900,65800,171368,11395728000,00,0.00,N,5,-400, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index a252b1af7c05..0e451dcf435b 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250512,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250509,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250508,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250507,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250502,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250507,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250502,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250430,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250429,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250428,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 6179b1351653..106bb0219636 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 +20250512,33600,36550,36550,33200,205405,7032210825,00,0.00,N,5,-2800, 20250509,36400,36350,37000,35500,116955,4255103250,00,0.00,N,2,100, 20250508,36300,34950,37050,34050,212034,7598132550,00,0.00,N,2,1950, 20250507,34350,34000,34600,33700,82478,2815736350,00,0.00,N,2,800, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 7f3e837ee10e..6d307ec6b1d7 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 +20250512,3085,3170,3170,3075,49312,152436625,00,0.00,N,5,-25, 20250509,3110,3145,3145,3070,64922,200919225,00,0.00,N,5,-5, 20250508,3115,3150,3170,3080,34568,107105638,00,0.00,N,5,-20, 20250507,3135,3125,3150,2970,26571,82508245,00,0.00,N,2,10, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index ff1336be5db7..f49ac1e846e9 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 +20250512,3920,3985,3985,3880,67739,265236255,00,0.00,N,2,25, 20250509,3895,3975,3975,3890,19035,74658455,00,0.00,N,5,-50, 20250508,3945,3930,3950,3870,38968,152028157,00,0.00,N,2,65, 20250507,3880,3880,3930,3835,23698,91891735,00,0.00,N,3,0, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 1912efb15662..de60cc58feb6 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,71 +1,72 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3395,3390,3420,3335,219021,738770639,00,0.00,N,2,5, 20250509,3390,3490,3520,3290,1042847,3531762061,00,0.00,N,5,-100, 20250508,3489,3489,3489,3489,0,0,00,0.00,N,0,0, 20250507,3489,3489,3489,3489,0,0,00,0.00,N,0,0, -20250502,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, -20250430,3260,3260,3260,3260,0,0,00,0.00,N,0,0, -20250429,3260,3260,3260,3260,0,0,00,0.00,N,0,0, -20250428,3260,3260,3260,3260,0,0,00,0.00,N,0,0, -20250425,3260,3260,3260,3260,0,0,00,0.00,N,0,0, -20250424,3260,3260,3260,3260,0,0,00,0.00,N,0,0, -20250423,3260,3260,3260,3260,0,0,00,0.00,N,0,0, -20250422,3260,3260,3260,3260,0,0,00,0.00,N,0,0, -20250421,3260,3260,3260,3260,0,0,00,0.00,N,0,0, -20250418,3260,3260,3260,3260,0,0,00,0.00,N,0,0, -20250417,3260,3260,3260,3260,0,0,00,0.00,N,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, -20250408,3390,3430,3445,3360,189009,643163110,00,0.00,N,2,30, -20250407,3360,3510,3535,3345,433816,1472791885,00,0.00,N,5,-260, -20250404,3620,3650,3675,3560,390753,1407888608,00,0.00,N,5,-100, -20250403,3720,3625,3720,3590,150242,552962592,00,0.00,N,2,45, -20250402,3675,3795,3795,3640,341290,1257334014,00,0.00,N,5,-115, -20250401,3790,3730,3850,3720,381086,1451321704,00,0.00,N,2,75, -20250331,3715,3775,3780,3695,265032,986871635,00,0.00,N,5,-80, -20250328,3795,3805,3840,3720,181658,685941710,00,0.00,N,5,-15, -20250327,3810,3830,3840,3785,104912,399893382,00,0.00,N,5,-40, -20250326,3850,3885,3900,3780,142002,546700644,00,0.00,N,2,35, -20250325,3815,3780,3840,3760,162853,618585120,00,0.00,N,2,35, -20250324,3780,3785,3820,3730,141501,532853801,00,0.00,N,5,-5, -20250321,3785,3880,3900,3740,331539,1253696993,00,0.00,N,5,-115, -20250320,3900,3800,3935,3800,571277,2220090141,00,0.00,N,2,125, -20250319,3775,3680,3850,3670,471871,1783891877,00,0.00,N,2,70, -20250318,3705,3820,3825,3695,476718,1782831239,00,0.00,N,5,-110, -20250317,3815,3850,3855,3750,504873,1905674806,00,0.00,N,5,-40, -20250314,3855,3950,3975,3855,414109,1612244243,00,0.00,N,5,-90, -20250313,3945,3815,3945,3780,872033,3375418959,00,0.00,N,2,155, -20250312,3790,3795,3840,3720,628618,2385518485,00,0.00,N,5,-20, -20250311,3810,4180,4230,3765,3825691,14961639631,00,0.00,N,5,-900, -20250310,4710,4745,4750,4610,396788,1854058402,00,0.00,N,5,-45, -20250307,4755,4720,4770,4560,628906,2940117689,00,0.00,N,2,35, -20250306,4720,4540,4870,4540,1806370,8517479242,00,0.00,N,2,185, -20250305,4535,4490,4590,4490,532219,2409770646,00,0.00,N,2,50, -20250304,4485,4420,4770,4310,1494624,6782450307,00,0.00,N,2,25, -20250228,4460,4540,4580,4380,905477,4049040825,00,0.00,N,5,-140, -20250227,4600,4520,4640,4470,1530790,6966802100,00,0.00,N,2,100, -20250226,4500,4030,4885,3985,13012922,60131396595,00,0.00,N,2,525, -20250225,3975,4000,4105,3950,479562,1924666650,00,0.00,N,5,-30, -20250224,4005,3875,4260,3855,1635004,6629423510,00,0.00,N,2,140, -20250221,3865,3820,3900,3780,264078,1017793210,00,0.00,N,2,60, -20250220,3805,3765,3825,3730,236800,896963690,00,0.00,N,2,40, -20250219,3765,3670,3790,3650,271163,1017723310,00,0.00,N,2,90, -20250218,3675,3770,3770,3640,183241,678225445,00,0.00,N,5,-95, -20250217,3770,3775,3780,3685,177316,663996495,00,0.00,N,2,70, -20250214,3700,3720,3780,3690,146494,545970330,00,0.00,N,3,0, -20250213,3700,3575,3700,3575,234509,855682105,00,0.00,N,2,130, -20250212,3570,3650,3650,3555,174642,625369460,00,0.00,N,5,-70, -20250211,3640,3595,3660,3595,133516,484383295,00,0.00,N,2,20, -20250210,3620,3625,3625,3540,197006,707489185,00,0.00,N,5,-10, -20250207,3630,3690,3700,3630,132498,484370150,00,0.00,N,5,-75, -20250206,3705,3700,3735,3680,152237,563720035,00,0.00,N,2,25, -20250205,3680,3585,3735,3585,322248,1186105075,00,0.00,N,2,100, -20250204,3580,3600,3655,3575,195947,708764335,00,0.00,N,2,35, -20250203,3545,3690,3705,3540,403726,1441723660,00,0.00,N,5,-195, -20250131,3740,3800,3810,3715,158318,593998865,00,0.00,N,2,5, +20250502,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250430,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250429,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250428,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250425,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250424,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250423,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250422,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250421,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250418,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250417,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250416,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250415,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250414,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250411,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250410,3489,3489,3489,3489,0,0,00,0.00,N,0,0, +20250409,3489,3586,3639,3425,626655,2193360317,00,0.00,N,5,-139, +20250408,3629,3671,3688,3597,176552,643163110,00,0.00,N,2,32, +20250407,3597,3757,3784,3580,405226,1472791885,00,0.00,N,5,-278, +20250404,3875,3907,3934,3811,365001,1407888608,00,0.00,N,5,-107, +20250403,3982,3880,3982,3843,140340,552962592,00,0.00,N,2,48, +20250402,3934,4062,4062,3896,318798,1257334014,00,0.00,N,5,-123, +20250401,4057,3993,4121,3982,355971,1451321704,00,0.00,N,2,80, +20250331,3977,4041,4046,3955,247565,986871635,00,0.00,N,5,-85, +20250328,4062,4073,4110,3982,169686,685941710,00,0.00,N,5,-16, +20250327,4078,4100,4110,4052,97998,399893382,00,0.00,N,5,-42, +20250326,4121,4159,4175,4046,132643,546700644,00,0.00,N,2,37, +20250325,4084,4046,4110,4025,152120,618585120,00,0.00,N,2,37, +20250324,4046,4052,4089,3993,132175,532853801,00,0.00,N,5,-5, +20250321,4052,4153,4175,4003,309689,1253696993,00,0.00,N,5,-123, +20250320,4175,4068,4212,4068,533628,2220090141,00,0.00,N,2,133, +20250319,4041,3939,4121,3928,440773,1783891877,00,0.00,N,2,74, +20250318,3966,4089,4094,3955,445301,1782831239,00,0.00,N,5,-117, +20250317,4084,4121,4126,4014,471600,1905674806,00,0.00,N,5,-42, +20250314,4126,4228,4255,4126,386818,1612244243,00,0.00,N,5,-96, +20250313,4223,4084,4223,4046,814563,3375418959,00,0.00,N,2,165, +20250312,4057,4062,4110,3982,587190,2385518485,00,0.00,N,5,-21, +20250311,4078,4474,4528,4030,3573568,14961639631,00,0.00,N,5,-963, +20250310,5042,5079,5085,4935,370638,1854058402,00,0.00,N,5,-48, +20250307,5090,5053,5106,4881,587459,2940117689,00,0.00,N,2,37, +20250306,5053,4860,5213,4860,1687325,8517479242,00,0.00,N,2,198, +20250305,4854,4806,4913,4806,497144,2409770646,00,0.00,N,2,53, +20250304,4801,4731,5106,4614,1396124,6782450307,00,0.00,N,2,26, +20250228,4774,4860,4903,4689,845803,4049040825,00,0.00,N,5,-149, +20250227,4924,4838,4967,4785,1429907,6966802100,00,0.00,N,2,107, +20250226,4817,4314,5229,4266,12155338,60131396595,00,0.00,N,2,562, +20250225,4255,4282,4394,4228,447957,1924666650,00,0.00,N,5,-32, +20250224,4287,4148,4560,4126,1527253,6629423510,00,0.00,N,2,149, +20250221,4137,4089,4175,4046,246674,1017793210,00,0.00,N,2,64, +20250220,4073,4030,4094,3993,221194,896963690,00,0.00,N,2,42, +20250219,4030,3928,4057,3907,253292,1017723310,00,0.00,N,2,96, +20250218,3934,4035,4035,3896,171164,678225445,00,0.00,N,5,-101, +20250217,4035,4041,4046,3944,165630,663996495,00,0.00,N,2,74, +20250214,3961,3982,4046,3950,136839,545970330,00,0.00,N,3,0, +20250213,3961,3827,3961,3827,219054,855682105,00,0.00,N,2,139, +20250212,3821,3907,3907,3805,163132,625369460,00,0.00,N,5,-74, +20250211,3896,3848,3918,3848,124716,484383295,00,0.00,N,2,21, +20250210,3875,3880,3880,3789,184022,707489185,00,0.00,N,5,-10, +20250207,3886,3950,3961,3886,123766,484370150,00,0.00,N,5,-80, +20250206,3966,3961,3998,3939,142204,563720035,00,0.00,N,2,26, +20250205,3939,3837,3998,3837,301011,1186105075,00,0.00,N,2,107, +20250204,3832,3853,3912,3827,183033,708764335,00,0.00,N,2,37, +20250203,3795,3950,3966,3789,377119,1441723660,00,0.00,N,5,-208, +20250131,4003,4068,4078,3977,147884,593998865,00,0.00,N,2,5, 20250124,3735,3735,3750,3680,130641,486742495,00,0.00,N,2,15, 20250123,3720,3835,3835,3720,248103,931232975,00,0.00,N,5,-110, 20250122,3830,3875,3875,3790,206130,787782200,00,0.00,N,2,15, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 2fad6b84002b..6ace5f6eccf6 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 +20250512,101100,101600,101800,99900,1875,189026450,00,0.00,N,3,0, 20250509,101100,100400,103500,100400,262,26491700,00,0.00,N,5,-1100, 20250508,102200,102300,104500,101100,1293,131656550,00,0.00,N,2,100, 20250507,102100,103100,104100,101900,469,48161800,00,0.00,N,5,-1000, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 64b3089b2461..17bddb0e07c3 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 +20250512,123200,121100,123900,119300,278152,34024685050,00,0.00,N,2,2700, 20250509,120500,126700,126900,120000,378457,45889760050,00,0.00,N,5,-6000, 20250508,126500,122500,129500,122200,457404,57712955450,00,0.00,N,2,3800, 20250507,122700,126500,126900,120900,250507,30676872050,00,0.00,N,5,-2200, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 9797c50b842a..6a99818be4c6 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 +20250512,5070,5040,5090,5000,14100,71429270,00,0.00,N,2,30, 20250509,5040,5070,5100,5030,8848,44686360,00,0.00,N,5,-30, 20250508,5070,5030,5070,5000,23234,117100850,00,0.00,N,2,40, 20250507,5030,4960,5050,4955,14137,70794795,00,0.00,N,5,-20, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 69c2a5dea904..44cc0cf7b3cd 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 +20250512,8190,8100,8250,8090,384559,3143175855,00,0.00,N,2,90, 20250509,8100,8080,8100,8000,178060,1435755550,00,0.00,N,2,70, 20250508,8030,8140,8180,8020,180602,1454797135,00,0.00,N,5,-110, 20250507,8140,8180,8180,8060,205636,1667054525,00,0.00,N,5,-10, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 09d50ca932c1..af8ae3a3a058 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 +20250512,4255,4120,4330,4115,218863,927627215,00,0.00,N,2,135, 20250509,4120,4270,4270,4020,89453,368611901,00,0.00,N,5,-25, 20250508,4145,4040,4170,4040,63129,261230507,00,0.00,N,2,60, 20250507,4085,4005,4095,4000,84962,343761332,00,0.00,N,2,85, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 9e4eeec87724..26a2ee3314f9 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 +20250512,5740,5670,5790,5660,169179,968493515,00,0.00,N,2,80, 20250509,5660,5750,5760,5600,187657,1062766030,00,0.00,N,5,-100, 20250508,5760,5740,5810,5730,100134,576805215,00,0.00,N,5,-20, 20250507,5780,5670,5800,5600,202087,1154994400,00,0.00,N,2,110, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 8105ee49cd34..9cc6ced430bf 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 +20250512,25650,25550,25650,25400,6282,160203175,00,0.00,N,2,100, 20250509,25550,25300,25750,25300,1916,48724450,00,0.00,N,2,250, 20250508,25300,25300,25350,25200,1328,33587275,00,0.00,N,3,0, 20250507,25300,25350,25450,25150,2065,52114475,00,0.00,N,5,-100, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index af2ad489e474..07ce95b4a188 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 +20250512,120700,113400,123000,113000,2907,347347200,00,0.00,N,2,7800, 20250509,112900,108400,113400,108400,536,59680700,00,0.00,N,2,4500, 20250508,108400,109400,109800,106400,293,31927700,00,0.00,N,5,-400, 20250507,108800,109800,110600,108300,965,105641100,00,0.00,N,5,-1100, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index bb132e495e69..f434fef5460a 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 +20250512,8480,8520,8540,8410,86906,736559945,00,0.00,N,2,20, 20250509,8460,8530,8530,8420,62909,532795165,00,0.00,N,5,-50, 20250508,8510,8400,8550,8400,70149,594519830,00,0.00,N,2,70, 20250507,8440,8470,8480,8390,86144,726083630,00,0.00,N,5,-80, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 09017c7a1914..5c53d10b645f 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 +20250512,82100,81200,82200,80000,14072,1142468550,00,0.00,N,2,900, 20250509,81200,82000,83800,80900,17690,1461914250,00,0.00,N,5,-800, 20250508,82000,79900,82100,79800,21303,1738971500,00,0.00,N,2,2200, 20250507,79800,79000,80000,77300,13207,1048971900,00,0.00,N,2,1400, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index b2f43f90eeea..e754b306e392 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 +20250512,40400,39350,40600,39350,18065,725984675,00,0.00,N,2,800, 20250509,39600,39000,40100,38700,21214,840267825,00,0.00,N,2,600, 20250508,39000,38550,39250,38550,9395,364266750,00,0.00,N,2,100, 20250507,38900,37950,38900,37800,13669,525754475,00,0.00,N,2,850, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index fe226aa83aeb..f6a3472136f1 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 +20250512,36450,35800,36550,35800,30707,1114318450,00,0.00,N,2,900, 20250509,35550,35900,36500,35500,29942,1076173475,00,0.00,N,5,-600, 20250508,36150,35500,36500,35400,65181,2359662475,00,0.00,N,2,650, 20250507,35500,35300,36150,34850,83660,2975862750,00,0.00,N,2,550, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 4616b722fdda..732628bea045 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 +20250512,26100,24600,26200,24550,570181,14624942425,00,0.00,N,2,1550, 20250509,24550,25050,25050,24475,295364,7309959525,00,0.00,N,5,-350, 20250508,24900,24350,25200,24250,546259,13603300050,00,0.00,N,2,400, 20250507,24500,24800,24800,24000,363315,8872013375,00,0.00,N,5,-200, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index 7af64470de90..6e7b188888fc 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 +20250512,332,327,334,325,482861,159237770,00,0.00,N,2,9, 20250509,323,326,328,322,304778,98780178,00,0.00,N,5,-3, 20250508,326,327,331,325,474371,155016682,00,0.00,N,3,0, 20250507,326,327,327,322,197533,63995605,00,0.00,N,3,0, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 0534b06c5765..74cf5f002557 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 +20250512,14590,14410,14590,14410,1209,17583940,00,0.00,N,3,0, 20250509,14590,14600,14600,14490,1339,19440690,00,0.00,N,5,-10, 20250508,14600,14640,14650,14000,2417,34957490,00,0.00,N,3,0, 20250507,14600,14460,14600,14450,1432,20774950,00,0.00,N,3,0, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 3cefdfa15ed4..0cd614fd3f7b 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 +20250512,12310,12520,12590,12150,87254,1070648640,00,0.00,N,5,-320, 20250509,12630,12610,12650,12530,30932,389363060,00,0.00,N,2,60, 20250508,12570,12520,12760,12520,43223,545385505,00,0.00,N,5,-100, 20250507,12670,13140,13140,12500,114566,1454361425,00,0.00,N,5,-360, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index bef41522e802..e64bd23d3f3e 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 +20250512,2550,2450,2645,2425,2825852,7248018059,00,0.00,N,2,100, 20250509,2450,2355,2520,2335,3771721,9245096963,00,0.00,N,2,115, 20250508,2335,2260,2355,2215,3532077,8080944744,00,0.00,N,2,95, 20250507,2240,2325,2400,2200,9279542,21217523522,00,0.00,N,5,-815, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 3d96cdb3531c..69034b91c1c7 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 +20250512,2545,2460,2555,2460,632936,1598082712,00,0.00,N,2,85, 20250509,2460,2460,2535,2435,728007,1793268192,00,0.00,N,5,-10, 20250508,2470,2490,2510,2440,594260,1463616014,00,0.00,N,5,-20, 20250507,2490,2340,2505,2340,826807,2007181714,00,0.00,N,2,160, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 11b5eb28a154..195d639f9e7d 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 +20250512,2530,2490,2560,2485,130261,328786851,00,0.00,N,2,45, 20250509,2485,2490,2495,2465,31664,78383890,00,0.00,N,3,0, 20250508,2485,2480,2485,2465,8831,21852610,00,0.00,N,2,5, 20250507,2480,2480,2490,2455,31102,76638583,00,0.00,N,3,0, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 89d0ceba75ec..30797949b9d6 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 +20250512,172700,163200,173900,163200,143029,24549255550,00,0.00,N,2,9800, 20250509,162900,158500,163900,158500,46376,7526213850,00,0.00,N,2,3300, 20250508,159600,158300,161000,157200,43403,6957381150,00,0.00,N,2,1300, 20250507,158300,161500,161700,157600,37080,5918815100,00,0.00,N,3,0, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index dcbb263d606a..afe30333a0ff 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 +20250512,4145,4145,4160,4115,22164,91594012,00,0.00,N,2,20, 20250509,4125,4165,4170,4090,20671,85056497,00,0.00,N,5,-40, 20250508,4165,4175,4175,4125,20575,85516955,00,0.00,N,2,25, 20250507,4140,4160,4180,4100,16228,66889344,00,0.00,N,5,-20, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 91083845f58e..f429797211a5 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 +20250512,1074,1110,1110,1060,90379,96556321,00,0.00,N,5,-27, 20250509,1101,1125,1125,1096,19758,21854962,00,0.00,N,5,-22, 20250508,1123,1125,1128,1112,13298,14908244,00,0.00,N,2,1, 20250507,1122,1120,1122,1107,16799,18791995,00,0.00,N,2,4, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index f907ac18757a..7b8912abdcd9 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 +20250512,3350,3450,3450,3340,56290,189714285,00,0.00,N,5,-40, 20250509,3390,3315,3435,3295,161086,545627800,00,0.00,N,2,75, 20250508,3315,3260,3330,3260,28512,94213145,00,0.00,N,2,5, 20250507,3310,3360,3360,3295,47629,157592485,00,0.00,N,5,-75, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index f6aad7d6ce25..337760b60c5e 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 +20250512,11880,11640,11890,11610,30927,364478885,00,0.00,N,2,270, 20250509,11610,11560,11630,11440,11270,129938765,00,0.00,N,2,110, 20250508,11500,11480,11510,11380,8783,100580400,00,0.00,N,2,30, 20250507,11470,11490,11490,11330,9680,110276540,00,0.00,N,3,0, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 978d720bc158..9216347d391c 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 +20250512,411500,429500,429500,407000,30071,12427843250,00,0.00,N,5,-12500, 20250509,424000,410500,426250,408000,35903,15107589000,00,0.00,N,2,12000, 20250508,412000,409000,416000,406000,27081,11172388750,00,0.00,N,2,3500, 20250507,408500,411000,415000,404000,30341,12459643250,00,0.00,N,2,3500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 9a9ea224ec56..915cece9651c 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,9960,10140,10230,9920,25844,258694240,00,0.00,N,5,-180, +20250512,9960,9960,9960,9960,0,0,00,0.00,Y,3,0, +20250509,9960,10140,10230,9920,25844,258694240,00,0.00,Y,5,-180, 20250508,10140,10100,10250,10020,37809,383001295,00,0.00,N,2,60, 20250507,10080,9800,10100,9750,37241,370403490,00,0.00,N,2,230, 20250502,9850,9790,9920,9740,27577,271206265,00,0.00,N,2,40, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index a1222a528a12..a173d97c24dc 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 +20250512,162,162,163,160,1617131,260773078,00,0.00,N,3,0, 20250509,162,165,165,160,2427115,393707998,00,0.00,N,5,-3, 20250508,165,164,166,161,3187025,523362631,00,0.00,N,2,1, 20250507,164,169,170,163,3943508,658591633,00,0.00,N,5,-3, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 91a1cb3013b1..cf8fdb793056 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 +20250512,12160,12060,12250,12040,14779,179449470,00,0.00,N,2,100, 20250509,12060,12340,12340,12010,19280,233488100,00,0.00,N,5,-110, 20250508,12170,12120,12500,12120,27823,343554120,00,0.00,N,5,-50, 20250507,12220,12160,12240,11790,76510,924183275,00,0.00,N,2,70, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index ff2c4395502f..61b3d9d5eea4 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 +20250512,4225,4350,4845,4100,326426,1437864099,00,0.00,N,2,60, 20250509,4165,4365,4365,4125,16795,69868885,00,0.00,N,5,-75, 20250508,4240,4120,4340,4085,19861,83404110,00,0.00,N,2,120, 20250507,4120,4160,4170,4055,9587,39164917,00,0.00,N,5,-30, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 0ea7d43a806c..27027675be0f 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 +20250512,38600,39500,39500,36050,4353,164811100,00,0.00,N,2,200, 20250509,38400,38650,39350,38400,1450,56152200,00,0.00,N,5,-250, 20250508,38650,39900,40000,38100,4580,177143575,00,0.00,N,5,-350, 20250507,39000,37300,39000,37150,3851,148984800,00,0.00,N,2,1000, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 459dc1a232d5..2e12fb1ca0de 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 +20250512,69800,68200,70100,67700,34034,2344471950,00,0.00,N,2,1600, 20250509,68200,68200,68900,67600,28823,1961336500,00,0.00,N,2,100, 20250508,68100,67800,69000,67500,38569,2621983800,00,0.00,N,2,100, 20250507,68000,70400,70400,66500,51652,3483022250,00,0.00,N,5,-1800, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 0a8a2585fa61..61db73769fb0 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 +20250512,2485,2395,2590,2395,509756,1288345893,00,0.00,N,2,55, 20250509,2430,2495,2495,2420,154547,378136790,00,0.00,N,5,-25, 20250508,2455,2485,2500,2450,151654,375975587,00,0.00,N,5,-25, 20250507,2480,2490,2490,2350,221261,535274496,00,0.00,N,2,70, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 546d4b3676ae..73f02d319c13 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 +20250512,12130,11980,12220,11800,38789,470531980,00,0.00,N,2,70, 20250509,12060,12250,12290,12040,26186,316934200,00,0.00,N,5,-190, 20250508,12250,12170,12250,12080,27797,338244105,00,0.00,N,2,50, 20250507,12200,12100,12200,11850,25373,305922600,00,0.00,N,2,110, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index e33b1aa26bad..69550fe0a8a8 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 +20250512,4430,4420,4480,4405,50346,223769290,00,0.00,N,2,10, 20250509,4420,4375,4425,4375,28940,127428794,00,0.00,N,2,10, 20250508,4410,4365,4410,4355,17908,78392555,00,0.00,N,2,55, 20250507,4355,4305,4365,4300,41094,177675460,00,0.00,N,2,50, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index ec7448ce71be..aea2c55f0384 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 +20250512,9110,9100,9190,8980,101526,920467190,00,0.00,N,5,-160, 20250509,9270,9400,9570,9240,51280,479747515,00,0.00,N,5,-100, 20250508,9370,9300,9460,9300,39915,373465330,00,0.00,N,5,-40, 20250507,9410,9550,9590,9220,131748,1233936195,00,0.00,N,5,-330, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 13d730526da0..7b659fe6631f 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 +20250512,94200,92900,95400,92900,27202,2570470650,00,0.00,N,2,1400, 20250509,92800,92300,93000,91800,5606,517635100,00,0.00,N,2,500, 20250508,92300,92400,92500,91900,3393,312508100,00,0.00,N,2,100, 20250507,92200,92200,92400,91600,4796,441251600,00,0.00,N,2,100, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 9512db0665a3..f52706e822c8 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 +20250512,52400,52100,52500,51900,3870,202270600,00,0.00,N,2,300, 20250509,52100,52500,52500,51900,6250,326203700,00,0.00,N,5,-200, 20250508,52300,52500,52500,52000,3209,167787150,00,0.00,N,3,0, 20250507,52300,51700,52800,51500,6583,343875900,00,0.00,N,2,400, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 2be50813d2ed..e8e4565402bc 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 +20250512,4980,5000,5050,4915,168988,842093106,00,0.00,N,2,15, 20250509,4965,4710,5060,4710,373435,1841500677,00,0.00,N,2,255, 20250508,4710,4675,4770,4670,125566,591900445,00,0.00,N,5,-10, 20250507,4720,4680,4750,4625,84111,392700372,00,0.00,N,2,5, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index c971ab34503e..7786eada8f63 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 +20250512,3970,3990,4000,3945,45120,179232685,00,0.00,N,5,-20, 20250509,3990,4030,4035,3965,22916,91233205,00,0.00,N,5,-40, 20250508,4030,4005,4030,3990,15918,63800890,00,0.00,N,2,30, 20250507,4000,4055,4080,3975,22544,90509150,00,0.00,N,5,-55, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index a44e286a5cbe..ab3585176f19 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 +20250512,1775,1720,1783,1711,1091623,1917580490,00,0.00,N,2,57, 20250509,1718,1730,1730,1683,442378,754569278,00,0.00,N,5,-7, 20250508,1725,1717,1729,1685,636365,1086669291,00,0.00,N,2,8, 20250507,1717,1663,1720,1654,939676,1587900331,00,0.00,N,2,53, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 8a76439eec83..dd8c9a01d192 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 +20250512,3835,3840,3850,3800,5172,19757930,00,0.00,N,2,5, 20250509,3830,3790,3830,3785,10967,41615700,00,0.00,N,2,40, 20250508,3790,3835,3865,3790,12053,46061302,00,0.00,N,5,-45, 20250507,3835,3865,3865,3805,11232,43117999,00,0.00,N,5,-20, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 2d93c828e73c..fbca01f2e23e 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 +20250512,52800,52400,53200,52400,10123,536141900,00,0.00,N,5,-200, 20250509,53000,52300,53000,51900,17110,896724900,00,0.00,N,2,1000, 20250508,52000,53700,53800,51900,15942,834975050,00,0.00,N,5,-1800, 20250507,53800,52500,53800,52000,23727,1259357400,00,0.00,N,2,1200, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 4688b5ff9c5b..c9924e9d36ca 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 +20250512,6100,6020,6120,5970,124222,754679610,00,0.00,N,2,110, 20250509,5990,6030,6080,5900,194208,1160849845,00,0.00,N,5,-40, 20250508,6030,6020,6100,5980,145424,877587385,00,0.00,N,2,60, 20250507,5970,6030,6120,5910,375649,2255394870,00,0.00,N,5,-260, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index e91e2583adce..9cf0f822735e 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 +20250512,4305,4260,4330,4195,26223,111941854,00,0.00,N,2,70, 20250509,4235,4440,4440,4190,67331,285863290,00,0.00,N,5,-85, 20250508,4320,4360,4420,4300,53744,232445810,00,0.00,N,5,-55, 20250507,4375,4440,4475,4330,34223,150239080,00,0.00,N,5,-135, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index b239122a25e7..44dbfaadffb1 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 +20250512,693,683,700,676,303917,210105252,00,0.00,N,2,9, 20250509,684,701,710,684,342206,237134095,00,0.00,N,5,-15, 20250508,699,716,720,693,542277,381416127,00,0.00,N,5,-7, 20250507,706,706,719,700,903511,641713753,00,0.00,N,2,10, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 0268fce59309..4c6e5e0f39b1 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 +20250512,44100,43700,44300,43650,895,39365050,00,0.00,N,2,450, 20250509,43650,43450,43750,43400,1007,43975500,00,0.00,N,2,50, 20250508,43600,42950,43650,42950,1754,76368000,00,0.00,N,2,300, 20250507,43300,42500,43500,42500,2390,102703750,00,0.00,N,2,800, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index fd2bf128f119..309883adb2df 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 +20250512,6450,6600,6610,6390,65360,425609600,00,0.00,N,5,-40, 20250509,6490,6390,6540,6390,66435,429978095,00,0.00,N,2,100, 20250508,6390,6300,6440,6230,86611,552655380,00,0.00,N,2,150, 20250507,6240,6190,6310,6190,14490,90622740,00,0.00,N,2,50, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 2c45b1992194..28f8acaee146 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 +20250512,1364,1400,1400,1320,147858,199908180,00,0.00,N,5,-36, 20250509,1400,1440,1440,1371,158858,222812797,00,0.00,N,5,-40, 20250508,1440,1441,1499,1424,99455,142941806,00,0.00,N,2,4, 20250507,1436,1433,1550,1430,208996,306860241,00,0.00,N,2,3, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 75f756329535..b170fa49475c 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 +20250512,7600,7300,7650,7240,70218,529786015,00,0.00,N,2,390, 20250509,7210,7290,7290,7140,14421,103632145,00,0.00,N,5,-20, 20250508,7230,7280,7330,7130,26153,187904860,00,0.00,N,5,-70, 20250507,7300,7120,7330,7090,41461,297694670,00,0.00,N,2,180, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index e82588480510..93e606403f02 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 +20250512,9240,9170,9240,9140,16028,147603700,00,0.00,N,2,70, 20250509,9170,9160,9210,9130,12970,119097215,00,0.00,N,5,-20, 20250508,9190,9120,9190,9120,9206,84263690,00,0.00,N,2,70, 20250507,9120,9130,9170,9010,14630,132986300,00,0.00,N,3,0, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index b07ca84a4e34..f4cb15f350fa 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 +20250512,9870,9370,10150,9220,1090766,10696143135,00,0.00,N,2,550, 20250509,9320,9680,9690,9220,378197,3558103835,00,0.00,N,5,-350, 20250508,9670,9900,9920,9500,781557,7556953680,00,0.00,N,2,280, 20250507,9390,8870,9480,8730,781396,7158439230,00,0.00,N,2,530, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 0ec944d84c05..b921bdbb28a4 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 +20250512,24250,23450,24600,23300,255111,6166063100,00,0.00,N,2,900, 20250509,23350,23150,23500,23050,102249,2386560525,00,0.00,N,2,300, 20250508,23050,22700,23200,22700,142032,3277810025,00,0.00,N,2,200, 20250507,22850,23000,23000,22600,74866,1707385875,00,0.00,N,5,-100, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index bc76fcff7d48..57bbf583828c 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 +20250512,4885,4840,4935,4795,304577,1481090997,00,0.00,N,2,55, 20250509,4830,4895,4950,4830,497959,2435380244,00,0.00,N,2,10, 20250508,4820,4815,4845,4775,250486,1204382385,00,0.00,N,2,15, 20250507,4805,4805,4900,4750,355710,1709278648,00,0.00,N,5,-35, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 466714d5cb00..c1fb74eb209f 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,486,486,486,486,0,0,00,0.00,Y,3,0, +20250512,486,486,486,486,0,0,00,0.00,Y,3,0, +20250509,486,486,486,486,0,0,00,0.00,Y,0,0, 20250508,486,486,486,486,0,0,00,0.00,Y,0,0, -20250507,486,486,486,486,0,0,00,0.00,Y,0,0, -20250502,486,486,486,486,0,0,00,0.00,Y,0,0, +20250507,486,486,486,486,0,0,00,0.00,N,0,0, +20250502,486,486,486,486,0,0,00,0.00,N,0,0, 20250430,486,486,486,486,0,0,00,0.00,N,0,0, 20250429,486,486,486,486,0,0,00,0.00,N,0,0, 20250428,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 32200e0d5f83..2795128cffd4 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 +20250512,37800,36850,37800,36700,143212,5344883525,00,0.00,N,2,1050, 20250509,36750,37700,37850,36550,173022,6381844175,00,0.00,N,5,-1300, 20250508,38050,37400,38250,37300,149584,5657453575,00,0.00,N,2,650, 20250507,37400,39400,39450,37000,210524,7910167075,00,0.00,N,5,-1400, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 250eec176986..3bc1b29dda46 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 +20250512,23400,23500,23650,23250,18459,432349675,00,0.00,N,2,100, 20250509,23300,23600,23700,23000,27605,640576100,00,0.00,N,5,-250, 20250508,23550,23400,24050,23300,24163,572965550,00,0.00,N,2,200, 20250507,23350,23200,23600,23000,31441,732075225,00,0.00,N,2,250, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 37dc337d5bf6..cff49a9591b1 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250512,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250509,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250508,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250507,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250502,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250507,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250502,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250430,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250429,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250428,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index d5609f3a1aa8..a83df6eb61d4 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 +20250512,3765,3700,3765,3700,61750,230063705,00,0.00,N,2,65, 20250509,3700,3740,3750,3680,34996,129414494,00,0.00,N,5,-10, 20250508,3710,3715,3740,3680,34627,128373160,00,0.00,N,2,30, 20250507,3680,3690,3740,3660,49061,180948643,00,0.00,N,5,-25, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 43d55ca24911..28dbd00b46ff 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 +20250512,95400,96500,97700,94800,60113,5755247400,00,0.00,N,5,-1700, 20250509,97100,97000,97300,94600,47178,4539746000,00,0.00,N,2,300, 20250508,96800,92300,97100,92200,89641,8534596050,00,0.00,N,2,5000, 20250507,91800,93500,94400,90600,54570,5050860150,00,0.00,N,5,-1100, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index bd9df7232959..ee810ac808c7 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 +20250512,13670,13840,13840,13400,45202,616349220,00,0.00,N,5,-170, 20250509,13840,13750,13990,13750,31071,432214340,00,0.00,N,2,90, 20250508,13750,13690,13990,13690,48247,668435280,00,0.00,N,2,50, 20250507,13700,14030,14030,13670,51948,716506210,00,0.00,N,5,-200, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 0b1b5921418b..6064cdb9172c 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 +20250512,30500,28600,30600,28500,690636,20514844600,00,0.00,N,2,2350, 20250509,28150,30000,30100,27850,698055,19863350600,00,0.00,N,5,-1750, 20250508,29900,30300,31300,29750,703150,21492160850,00,0.00,N,5,-50, 20250507,29950,30200,30350,29750,174959,5240857000,00,0.00,N,3,0, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index f8af7d260ba3..fbea941e951f 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 +20250512,105300,104300,105400,103900,14851,1554452100,00,0.00,N,2,1700, 20250509,103600,104000,105000,103200,16659,1730321450,00,0.00,N,2,100, 20250508,103500,106000,106600,103200,59658,6198006450,00,0.00,N,5,-3400, 20250507,106900,110300,110900,105200,30765,3306753150,00,0.00,N,5,-2400, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 8bc6d44dd2f7..b511b8fe08bf 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 +20250512,457,448,465,448,161935,73718571,00,0.00,N,2,5, 20250509,452,446,459,441,211121,94782778,00,0.00,N,2,8, 20250508,444,444,458,440,104755,46765986,00,0.00,N,3,0, 20250507,444,447,448,442,62434,27713766,00,0.00,N,3,0, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 1672b6fe8152..627a3115d213 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 +20250512,2050,2040,2055,2035,21988,45019083,00,0.00,N,2,10, 20250509,2040,2065,2065,2015,15050,30678990,00,0.00,N,5,-10, 20250508,2050,2030,2060,2030,13466,27517542,00,0.00,N,2,10, 20250507,2040,2065,2065,2025,23902,48977854,00,0.00,N,5,-25, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 89a793bbd226..159cee106f09 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 +20250512,195800,191900,195800,191400,569602,110397126950,00,0.00,N,2,5900, 20250509,189900,191200,193400,189500,514047,98242684200,00,0.00,N,2,2800, 20250508,187100,187600,188900,187100,543972,102204779800,00,0.00,N,5,-500, 20250507,187600,191400,191400,186500,666181,125155485200,00,0.00,N,5,-1800, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index c0064e206b4a..d6a7000f33ba 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 +20250512,2440,2470,2495,2385,262585,639621057,00,0.00,N,5,-30, 20250509,2470,2345,2480,2310,408929,979433458,00,0.00,N,2,140, 20250508,2330,2265,2340,2265,159863,368563846,00,0.00,N,2,40, 20250507,2290,2275,2310,2260,187918,429367019,00,0.00,N,2,10, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 68c631d6c72e..0013a8d7b135 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 +20250512,14850,14650,14850,14520,71976,1059235175,00,0.00,N,2,270, 20250509,14580,15180,15280,14550,100498,1475848170,00,0.00,N,5,-550, 20250508,15130,15000,15290,14940,123005,1856164130,00,0.00,N,2,130, 20250507,15000,15310,15460,14850,103706,1556482460,00,0.00,N,5,-160, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index e5dd21901733..61d1042d3c67 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 +20250512,51700,50900,52000,50900,15350,790372550,00,0.00,N,2,1200, 20250509,50500,49400,50700,49400,9343,470875050,00,0.00,N,2,1300, 20250508,49200,49450,49500,48700,4541,223639400,00,0.00,N,2,100, 20250507,49100,47400,49100,47350,11349,546781250,00,0.00,N,2,2050, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 461e741ff629..49d78e8b7589 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 +20250512,5970,5600,5990,5570,486823,2854389320,00,0.00,N,2,390, 20250509,5580,5640,5680,5490,158876,886088470,00,0.00,N,5,-40, 20250508,5620,5530,5650,5440,174146,968236370,00,0.00,N,2,30, 20250507,5590,5550,5650,5490,122296,679296995,00,0.00,N,2,60, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 418b2b96c627..63f98ed5d5fe 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 +20250512,263000,260500,263000,258000,175917,45830439500,00,0.00,N,2,4500, 20250509,258500,262500,265000,258000,216958,56550082250,00,0.00,N,5,-3000, 20250508,261500,263500,264500,260000,298053,78024218072,00,0.00,N,3,0, 20250507,261500,259000,266000,259000,282409,74146039750,00,0.00,N,2,6000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index c5f8e023853e..98f2b1a40191 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 +20250512,17880,17770,17880,17700,16462,292624380,00,0.00,N,2,110, 20250509,17770,17760,17770,17600,13623,240623315,00,0.00,N,2,30, 20250508,17740,17780,17830,17640,5604,99469450,00,0.00,N,5,-40, 20250507,17780,17660,17780,17600,5402,95597870,00,0.00,N,2,120, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 67a33b04fde3..f7f5b83c9549 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 +20250512,60400,61900,62400,59600,34408,2078625300,00,0.00,N,5,-1500, 20250509,61900,61200,62300,60800,17021,1048906400,00,0.00,N,2,1200, 20250508,60700,62100,62200,60300,27707,1685627750,00,0.00,N,5,-1100, 20250507,61800,63700,63800,61700,18804,1168383200,00,0.00,N,5,-1600, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 3fbc7763155f..324897bd663b 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 +20250512,4935,4930,4950,4885,12675,62425065,00,0.00,N,2,5, 20250509,4930,4930,4955,4780,38578,188089786,00,0.00,N,3,0, 20250508,4930,4910,4930,4885,11529,56595685,00,0.00,N,2,20, 20250507,4910,4895,4910,4860,18002,88022417,00,0.00,N,2,15, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 97eb1a286db4..be11dc656379 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 +20250512,10700,10760,10760,10620,28581,305617875,00,0.00,N,5,-60, 20250509,10760,10660,10770,10580,26165,280745390,00,0.00,N,2,180, 20250508,10580,10670,10670,10500,20576,216866590,00,0.00,N,2,10, 20250507,10570,10670,10700,10430,13058,137975350,00,0.00,N,5,-100, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 22bf2e21a97d..fd029b4dcae5 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 +20250512,10970,11000,11300,10800,856007,9448114465,00,0.00,N,2,140, 20250509,10830,10800,11000,10520,773022,8325632390,00,0.00,N,2,220, 20250508,10610,11270,11780,10570,2047572,22577427695,00,0.00,N,5,-510, 20250507,11120,11750,11800,11060,891896,10042751145,00,0.00,N,5,-480, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index d7943eccbe30..0e87422cb286 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 +20250512,7770,7910,7930,7710,32431,252822905,00,0.00,N,5,-180, 20250509,7950,7950,8010,7820,25082,198468230,00,0.00,N,5,-60, 20250508,8010,8000,8090,7890,42064,336211610,00,0.00,N,2,10, 20250507,8000,8030,8150,7910,46222,371225330,00,0.00,N,3,0, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 257843c08380..2e0121d109b3 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 +20250512,5300,4915,5400,4910,189573,987154555,00,0.00,N,2,435, 20250509,4865,4915,4930,4855,20798,101834779,00,0.00,N,5,-70, 20250508,4935,4785,4935,4765,28035,136438960,00,0.00,N,2,155, 20250507,4780,4675,4780,4660,29702,140467635,00,0.00,N,2,110, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index d7a48ec78983..cadc4673516d 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 +20250512,6170,6070,6210,6020,49389,304098795,00,0.00,N,2,160, 20250509,6010,6100,6110,6000,29480,177630770,00,0.00,N,5,-80, 20250508,6090,6030,6090,6000,25871,156039630,00,0.00,N,2,10, 20250507,6080,6040,6110,5940,68594,412697710,00,0.00,N,2,50, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index b018d91882d7..87c037e810b8 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 +20250512,4025,3975,4070,3970,8212,32983980,00,0.00,N,2,55, 20250509,3970,4085,4085,3950,7866,31262906,00,0.00,N,2,10, 20250508,3960,4000,4000,3885,4494,17587175,00,0.00,N,2,75, 20250507,3885,3905,4010,3840,14988,58147467,00,0.00,N,5,-20, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 6f55e76a18e0..d7ae56d14333 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 +20250512,10730,10490,10750,10380,12983,138566925,00,0.00,N,2,270, 20250509,10460,10470,10590,10320,12062,126199750,00,0.00,N,5,-10, 20250508,10470,10430,10500,10370,6913,71946690,00,0.00,N,5,-30, 20250507,10500,10590,10590,10340,18960,197687350,00,0.00,N,5,-90, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index ecc5b0547a65..609f51c9ebba 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 +20250512,28650,29250,29250,28550,45771,1320015475,00,0.00,N,5,-550, 20250509,29200,28700,29250,28650,55889,1619999525,00,0.00,N,2,600, 20250508,28600,28850,28950,28450,17180,492714575,00,0.00,N,5,-250, 20250507,28850,28500,28900,28450,23627,678373600,00,0.00,N,2,350, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index e0d19f396b12..b2b99221e601 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 +20250512,14070,14140,14150,14050,540,7599620,00,0.00,N,5,-10, 20250509,14080,14080,14220,14080,978,13826500,00,0.00,N,3,0, 20250508,14080,14320,14320,14080,974,13760460,00,0.00,N,5,-80, 20250507,14160,14470,14470,14150,1859,26600340,00,0.00,N,2,10, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 6f3135a6bf77..97c8459edbb2 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 +20250512,92300,91000,92900,91000,195618,18024513300,00,0.00,N,2,2100, 20250509,90200,91600,91600,90000,187932,16997130600,00,0.00,N,5,-600, 20250508,90800,90300,91700,90300,221193,20123726822,00,0.00,N,5,-500, 20250507,91300,94200,94200,90900,256027,23521122530,00,0.00,N,5,-1600, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 2a41065569ce..9cacd9987f45 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 +20250512,33850,33250,33950,32950,131697,4419227750,00,0.00,N,2,650, 20250509,33200,33250,33950,32750,181919,6060113850,00,0.00,N,2,650, 20250508,32550,31850,32650,31850,99831,3234835825,00,0.00,N,2,750, 20250507,31800,33050,33050,31350,154892,4922035900,00,0.00,N,5,-1100, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index bb0659e5d793..2f0b02674146 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 +20250512,3600,3610,3625,3580,82739,298135785,00,0.00,N,5,-10, 20250509,3610,3625,3645,3590,89163,322108563,00,0.00,N,5,-20, 20250508,3630,3615,3660,3610,76550,278162630,00,0.00,N,5,-20, 20250507,3650,3640,3675,3600,181199,661621068,00,0.00,N,2,75, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 4527efa476e3..ac8a26a63da6 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 +20250512,8400,8760,8760,8360,561735,4757730770,00,0.00,N,5,-400, 20250509,8800,8960,9050,8750,465079,4119146235,00,0.00,N,5,-160, 20250508,8960,8940,9000,8750,721858,6421120060,00,0.00,N,2,60, 20250507,8900,8410,9090,8410,1748942,15488027815,00,0.00,N,2,620, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index eb155fd18573..4263479eccf2 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 +20250512,1550,1505,1550,1505,1730758,2655310330,00,0.00,N,2,54, 20250509,1496,1520,1526,1480,1246387,1869698369,00,0.00,N,5,-23, 20250508,1519,1539,1546,1517,938198,1430170020,00,0.00,N,5,-20, 20250507,1539,1517,1549,1516,793774,1221502996,00,0.00,N,2,22, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index c1b56e19b066..8461f34bf611 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 +20250512,57600,55200,57600,55000,15414702,865629368100,00,0.00,N,2,2800, 20250509,54800,54700,55000,54400,7814322,427710077350,00,0.00,N,2,200, 20250508,54600,55100,55500,54500,16320532,894447365150,00,0.00,N,3,0, 20250507,54600,54500,55000,54300,17136991,934599688925,00,0.00,N,2,300, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index bab36fd9e137..8fce7dea4ea6 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 +20250512,15780,15450,16100,15430,980148,15486598855,00,0.00,N,2,460, 20250509,15320,15310,15410,15200,479858,7361877430,00,0.00,N,5,-10, 20250508,15330,15270,15390,15190,632730,9693843815,00,0.00,N,2,60, 20250507,15270,15360,15580,15260,695511,10688753010,00,0.00,N,2,70, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 29578aa8dafe..096992c2acb4 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 +20250512,5600,5520,5610,5490,20209,112181810,00,0.00,N,2,80, 20250509,5520,5620,5620,5440,35065,192860360,00,0.00,N,5,-100, 20250508,5620,5480,5620,5480,24896,138010530,00,0.00,N,2,110, 20250507,5510,5630,5640,5480,36230,200551690,00,0.00,N,5,-100, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index b6d3960775c4..87f445f98ee9 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 +20250512,4070,4000,4145,4000,12225,49903335,00,0.00,N,2,70, 20250509,4000,4160,4160,3980,23882,96536598,00,0.00,N,5,-110, 20250508,4110,4125,4160,4100,13004,53448605,00,0.00,N,5,-15, 20250507,4125,4175,4220,4125,15425,64115640,00,0.00,N,5,-50, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 2ca083bdf408..091e31108ea1 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 +20250512,10130,10000,10160,9960,7473,75397685,00,0.00,N,2,140, 20250509,9990,10000,10160,9940,12975,129848240,00,0.00,N,5,-30, 20250508,10020,10120,10230,9990,11456,114807410,00,0.00,N,5,-100, 20250507,10120,10050,10150,10050,3711,37576270,00,0.00,N,2,70, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index d6d85ef5f613..3c31c933ad7f 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 +20250512,41650,42950,42950,41500,35047,1472293100,00,0.00,N,5,-1100, 20250509,42750,42500,43050,41950,50230,2140369700,00,0.00,N,2,500, 20250508,42250,43600,43900,41950,47576,2031732525,00,0.00,N,5,-650, 20250507,42900,41800,43100,41550,56259,2395154825,00,0.00,N,2,1150, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index a2241df0acb7..eeac616bfc65 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 +20250512,1309,1304,1318,1285,488042,637588434,00,0.00,N,2,20, 20250509,1289,1294,1304,1268,539278,690015474,00,0.00,N,5,-5, 20250508,1294,1308,1327,1280,656682,851802693,00,0.00,N,5,-23, 20250507,1317,1358,1358,1285,924494,1213851245,00,0.00,N,5,-46, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 88be43382053..cdb0917b98a7 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 +20250512,4830,4855,4860,4770,106311,511735975,00,0.00,N,5,-25, 20250509,4855,4640,4855,4550,339251,1599616386,00,0.00,N,2,255, 20250508,4600,4605,4635,4580,78822,362201555,00,0.00,N,5,-25, 20250507,4625,4645,4650,4560,116413,535687685,00,0.00,N,5,-25, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index f07506e7e538..93356d9e53ba 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 +20250512,8480,8430,8840,8430,70091,603072780,00,0.00,N,2,160, 20250509,8320,8320,8480,8260,6126,50953165,00,0.00,N,3,0, 20250508,8320,8320,8430,8240,7378,61507820,00,0.00,N,3,0, 20250507,8320,8200,8480,8150,13915,115836955,00,0.00,N,2,120, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index a61ffec77a1e..bf7023668dae 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 +20250512,23600,22950,23700,22850,27971,655295475,00,0.00,N,2,800, 20250509,22800,23800,24250,22800,35479,820417675,00,0.00,N,5,-700, 20250508,23500,23450,23900,23100,41532,971060225,00,0.00,N,2,100, 20250507,23400,24800,24800,23050,57385,1351434375,00,0.00,N,5,-1300, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 7b1cd05424d3..8e20637b290c 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 +20250512,42250,41650,42300,41600,23447,988320875,00,0.00,N,2,650, 20250509,41600,41800,42150,41250,25604,1071496700,00,0.00,N,2,200, 20250508,41400,41700,41700,41250,10712,443385125,00,0.00,N,3,0, 20250507,41400,42250,42250,40950,17285,713309350,00,0.00,N,5,-450, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 3315faf03f16..696bf34f4865 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 +20250512,5830,5730,5850,5640,38217,220564655,00,0.00,N,2,110, 20250509,5720,5850,6000,5700,68005,397310665,00,0.00,N,5,-100, 20250508,5820,5750,5820,5620,12373,70587340,00,0.00,N,2,170, 20250507,5650,5550,5700,5550,14555,82016880,00,0.00,N,2,90, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index b9877190968a..b9939ccf7d52 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 +20250512,681,678,697,678,25814,17619867,00,0.00,N,2,3, 20250509,678,683,696,674,107655,72909623,00,0.00,N,5,-5, 20250508,683,692,697,680,38359,26298117,00,0.00,N,3,0, 20250507,683,700,700,676,22243,15173872,00,0.00,N,2,1, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index f72ed61b68a5..eb305fb5e6d5 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 +20250512,10510,10250,10590,10180,234960,2454010245,00,0.00,N,2,290, 20250509,10220,10400,10580,10100,236041,2423911885,00,0.00,N,5,-210, 20250508,10430,11000,11100,10330,422893,4449095510,00,0.00,N,5,-630, 20250507,11060,10840,11060,10710,213583,2321334195,00,0.00,N,2,240, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 791dc8ab224e..1d4b07f17360 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 +20250512,138300,138400,140100,136400,178794,24839330550,00,0.00,N,2,2900, 20250509,135400,131800,137300,129000,205213,27547868900,00,0.00,N,2,4700, 20250508,130700,130200,132800,129000,141308,18544528100,00,0.00,N,2,1300, 20250507,129400,128200,132000,128200,132596,17225846250,00,0.00,N,2,2400, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index c6cc137e88b1..da0fdb804013 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 +20250512,118100,119400,119400,117100,21513,2533497700,00,0.00,N,5,-900, 20250509,119000,119600,120000,119000,17600,2102287000,00,0.00,N,5,-100, 20250508,119100,119900,122200,118700,31478,3760204100,00,0.00,N,5,-400, 20250507,119500,126800,126800,119500,59196,7148513300,00,0.00,N,5,-6300, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index d8b775fc4746..f13a30d6a566 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 +20250512,2890,2890,2925,2860,1832406,5302436552,00,0.00,N,2,45, 20250509,2845,2860,3065,2820,6544330,19201638853,00,0.00,N,2,5, 20250508,2840,2795,2845,2790,869442,2456448418,00,0.00,N,2,45, 20250507,2795,2755,2795,2730,711016,1968769067,00,0.00,N,2,40, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index dc9b620ca7f6..b5a1f64ca0bf 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 +20250512,18970,18160,19050,18150,858416,16171406045,00,0.00,N,2,1080, 20250509,17890,17850,18130,17830,270114,4854921920,00,0.00,N,2,60, 20250508,17830,18290,18340,17780,506450,9082262065,00,0.00,N,5,-370, 20250507,18200,17850,18430,17680,443723,8082293735,00,0.00,N,2,460, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index a718fa75a2eb..a1282d5b4d10 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 +20250512,7070,7360,7530,7030,51257,371242680,00,0.00,N,5,-370, 20250509,7440,7360,7480,7360,19705,146381075,00,0.00,N,5,-10, 20250508,7450,7450,7550,7320,32253,239168825,00,0.00,N,3,0, 20250507,7450,8060,8060,7440,43360,327834480,00,0.00,N,5,-350, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 642baa658f77..7f29e5f41461 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250512,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250509,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250508,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250507,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250502,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250507,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250502,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250430,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250429,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250428,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 9544b0ff14cd..5cf1bde6eb81 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 +20250512,16040,15780,16240,15780,38936,624639470,00,0.00,N,2,260, 20250509,15780,16190,16190,15750,23025,365248090,00,0.00,N,5,-290, 20250508,16070,16140,16500,16000,40197,650116790,00,0.00,N,5,-10, 20250507,16080,15890,16100,15770,20952,334516855,00,0.00,N,2,170, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 8e89c5e2d601..06214ab90b16 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 +20250512,174900,170700,174900,170600,260867,45069023300,00,0.00,N,2,4500, 20250509,170400,173800,173800,170300,227421,38876152400,00,0.00,N,5,-1800, 20250508,172200,172100,173400,170100,584179,100449711100,00,0.00,N,3,0, 20250507,172200,175400,176400,171400,405002,69877874150,00,0.00,N,5,-1400, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index e7c01f823aa5..cbfcebed2307 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 +20250512,1539,1651,1680,1450,2391875,3660944405,00,0.00,N,5,-176, 20250509,1715,1710,1775,1621,2574092,4396350474,00,0.00,N,2,65, 20250508,1650,1689,1837,1630,2085228,3627909335,00,0.00,N,5,-39, 20250507,1689,1560,1819,1536,4004751,6863159471,00,0.00,N,2,164, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 3788221c711f..05fc1ac62088 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 +20250512,2460,2460,2480,2420,3392,8304080,00,0.00,N,2,30, 20250509,2430,2390,2480,2390,6061,14697455,00,0.00,N,2,40, 20250508,2390,2465,2465,2390,10163,24486160,00,0.00,N,5,-45, 20250507,2435,2445,2475,2410,4672,11339285,00,0.00,N,2,5, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index b0d5f7e2916a..225d4210fb3e 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 +20250512,5410,5430,5480,5360,36806,198924200,00,0.00,N,5,-20, 20250509,5430,5410,5440,5340,35133,189267760,00,0.00,N,5,-10, 20250508,5440,5330,5450,5300,34985,189403075,00,0.00,N,2,110, 20250507,5330,5310,5370,5230,66026,349103160,00,0.00,N,5,-20, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 6e149c2da653..2e26aa49db09 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 +20250512,85800,84800,85900,83700,16501,1405643600,00,0.00,N,2,2600, 20250509,83200,88900,89000,82800,46771,3973769700,00,0.00,N,5,-5400, 20250508,88600,88800,89500,87700,15893,1407323300,00,0.00,N,5,-200, 20250507,88800,85000,89900,82000,44732,3914175250,00,0.00,N,2,4800, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 8b1487376473..7aa4d2a037f5 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 +20250512,15240,15040,15350,14930,236028,3586635215,00,0.00,N,2,250, 20250509,14990,14920,15110,14750,131464,1961301535,00,0.00,N,2,70, 20250508,14920,14710,15160,14710,174264,2605955740,00,0.00,N,2,210, 20250507,14710,14490,14990,14260,198562,2907378135,00,0.00,N,2,300, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 071415d9bc70..673cbb783e94 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 +20250512,6040,5890,6040,5880,121492,726932670,00,0.00,N,2,210, 20250509,5830,5920,5920,5780,127042,741460580,00,0.00,N,5,-110, 20250508,5940,5940,5970,5880,67792,401264265,00,0.00,N,3,0, 20250507,5940,5840,5950,5820,102455,604234835,00,0.00,N,2,150, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 7532253aa3ad..881c72d60f38 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 +20250512,1029,963,1043,963,797405,813029072,00,0.00,N,2,64, 20250509,965,967,967,959,30329,29206741,00,0.00,N,2,2, 20250508,963,969,969,956,60601,58176816,00,0.00,N,2,4, 20250507,959,969,975,958,98546,94765526,00,0.00,N,5,-11, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index f47a9db30654..f93dbd9a4820 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 +20250512,12600,11990,12840,11950,2122580,26662378890,00,0.00,N,2,720, 20250509,11880,12190,12300,11800,1357505,16209950880,00,0.00,N,5,-290, 20250508,12170,11930,12230,11830,1460946,17649924645,00,0.00,N,2,190, 20250507,11980,12080,12290,11900,1496848,18027453455,00,0.00,N,2,10, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 6514d2442852..1bbe11b3c6d7 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 +20250512,10640,10640,10660,10480,6961,73585615,00,0.00,N,2,100, 20250509,10540,10630,10670,10470,8531,89878480,00,0.00,N,5,-90, 20250508,10630,10730,10780,10540,5749,61315885,00,0.00,N,5,-20, 20250507,10650,10860,10860,10490,12987,137866760,00,0.00,N,2,30, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 5c893046768d..b3c13de6d017 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 +20250512,7280,7440,7440,7160,152489,1110225990,00,0.00,N,5,-240, 20250509,7520,7490,7560,7400,106011,792235275,00,0.00,N,2,30, 20250508,7490,7500,7650,7470,138491,1043725040,00,0.00,N,5,-190, 20250507,7680,7140,7700,7130,522375,3935055430,00,0.00,N,2,550, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index aec96504d183..78afc26c069e 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 +20250512,11790,11780,11810,11760,16135,190146310,00,0.00,N,2,10, 20250509,11780,11870,11870,11750,17052,200644800,00,0.00,N,5,-70, 20250508,11850,11750,11870,11750,19318,228553110,00,0.00,N,2,30, 20250507,11820,11810,11850,11750,20916,246860850,00,0.00,N,2,20, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 443071a5cd31..5b168ce382c7 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 +20250512,2860,2855,2920,2850,536483,1547365630,00,0.00,N,2,60, 20250509,2800,2860,2885,2785,507895,1434635319,00,0.00,N,5,-60, 20250508,2860,2830,2885,2820,489584,1392848239,00,0.00,N,2,30, 20250507,2830,2705,2850,2685,783041,2187946188,00,0.00,N,5,-155, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 7aa95c519edc..6fa445d4c136 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 +20250512,3065,2805,3185,2800,1102364,3301375181,00,0.00,N,5,-260, 20250509,3325,3470,3725,3225,1361864,4760592886,00,0.00,N,5,-270, 20250508,3595,3700,3820,3540,1277494,4707974646,00,0.00,N,5,-405, 20250507,4000,4480,4750,3985,1842307,7967679538,00,0.00,N,5,-880, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 4be21a767f88..560fd5e20c3c 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 +20250512,16700,16450,16730,16450,2255,37656260,00,0.00,N,2,130, 20250509,16570,16420,16580,16000,2515,41308735,00,0.00,N,2,150, 20250508,16420,16000,16440,16000,2948,48074580,00,0.00,N,2,420, 20250507,16000,16300,16300,15970,1763,28375240,00,0.00,N,5,-300, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index f6772945e6d2..092809c4154b 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 +20250512,14420,14190,14500,13980,245368,3507224180,00,0.00,N,2,370, 20250509,14050,14660,14780,14000,407776,5795145265,00,0.00,N,5,-710, 20250508,14760,14750,14910,14690,138649,2050681090,00,0.00,N,5,-50, 20250507,14810,14760,14960,14580,233887,3472590215,00,0.00,N,2,180, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 6664a4deb816..eb6ffcb3f3f5 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 +20250512,2230,2280,2375,2215,3819481,8784986109,00,0.00,N,5,-45, 20250509,2275,2300,2310,2235,1954957,4439489070,00,0.00,N,3,0, 20250508,2275,2305,2320,2270,2299346,5270874205,00,0.00,N,5,-25, 20250507,2300,2140,2340,2105,5197402,11709345341,00,0.00,N,2,165, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index e7d6b01239bb..78e0b8ecac58 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 +20250512,1353,1057,1357,1057,3072571,3913435356,00,0.00,N,2,309, 20250509,1044,1020,1049,1013,101683,104887541,00,0.00,N,2,21, 20250508,1023,1019,1042,1019,80118,82424304,00,0.00,N,2,4, 20250507,1019,1050,1062,1019,83305,86356115,00,0.00,N,5,-31, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 21c3489c1d0f..dfdc1980d7f6 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 +20250512,37950,36900,38600,36850,25015,948876475,00,0.00,N,2,1050, 20250509,36900,36050,36900,35900,9107,331040850,00,0.00,N,2,650, 20250508,36250,35400,36350,35400,4775,172168525,00,0.00,N,2,550, 20250507,35700,34850,36500,34850,6499,232290725,00,0.00,N,5,-50, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 7bec6c0a0ffe..711edbda153e 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 +20250512,2435,2365,2435,2365,190860,461639402,00,0.00,N,2,55, 20250509,2380,2410,2430,2275,667200,1569051589,00,0.00,N,5,-50, 20250508,2430,2410,2440,2410,103437,250442290,00,0.00,N,2,5, 20250507,2425,2390,2435,2390,198668,479906651,00,0.00,N,2,5, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index c2fb84d1b802..a08b5f1c1f1e 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 +20250512,1721,1771,1780,1717,35487,61715140,00,0.00,N,5,-60, 20250509,1781,1850,1850,1780,17003,30579827,00,0.00,N,2,11, 20250508,1770,1760,1894,1748,32691,58821283,00,0.00,N,2,10, 20250507,1760,1830,1831,1756,51527,92951765,00,0.00,N,5,-70, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 5332dcc04b98..b48694db034e 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 +20250512,397000,402500,402500,396500,4216,1679562000,00,0.00,N,5,-5500, 20250509,402500,399000,402500,396000,3721,1488211500,00,0.00,N,2,4000, 20250508,398500,400000,402500,398000,4644,1853566750,00,0.00,N,5,-1500, 20250507,400000,408000,410000,400000,3427,1384559750,00,0.00,N,5,-2000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index e36a4ee9c45b..49412cf5a022 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 +20250512,8500,8460,8500,8400,14404,121670900,00,0.00,N,2,60, 20250509,8440,8590,8590,8410,21125,178748550,00,0.00,N,5,-110, 20250508,8550,8530,8600,8460,35878,305476470,00,0.00,N,2,20, 20250507,8530,8370,8530,8370,23555,199382455,00,0.00,N,2,100, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index eff521024018..2b9820b42dae 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 +20250512,20700,20750,20750,20450,79774,1648255250,00,0.00,N,2,300, 20250509,20400,20500,20600,20100,123064,2504745500,00,0.00,N,5,-100, 20250508,20500,20700,20750,20100,119207,2423096600,00,0.00,N,2,50, 20250507,20450,20400,20800,19950,140040,2832212580,00,0.00,N,2,50, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index a74126afa78b..2dbeb32d2313 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 +20250512,6140,6110,6190,6070,53171,325299655,00,0.00,N,2,40, 20250509,6100,6150,6170,6060,51560,314387380,00,0.00,N,5,-40, 20250508,6140,6050,6170,6050,70192,429275530,00,0.00,N,2,60, 20250507,6080,6190,6190,6030,106903,650432665,00,0.00,N,5,-120, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index d2c942a3d628..8ec48620da1a 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 +20250512,25350,25700,26900,25100,564234,14577015475,00,0.00,N,5,-800, 20250509,26150,26350,26450,25350,359354,9321619900,00,0.00,N,2,100, 20250508,26050,26500,26700,25850,631531,16507183400,00,0.00,N,5,-950, 20250507,27000,27700,27750,26650,526847,14244393075,00,0.00,N,5,-700, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 9da5f5309336..1cc2a63760b6 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 +20250512,694,687,699,681,861478,595579417,00,0.00,N,2,3, 20250509,691,700,710,684,1671298,1158764481,00,0.00,N,5,-9, 20250508,700,692,706,688,1448856,1009336237,00,0.00,N,2,15, 20250507,685,696,696,681,1247466,857425770,00,0.00,N,5,-15, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 840903521d26..b2b19f5769d8 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 +20250512,2365,2440,2440,2365,12037,28730622,00,0.00,N,5,-80, 20250509,2445,2470,2470,2405,7092,17268234,00,0.00,N,5,-30, 20250508,2475,2520,2520,2420,4142,10167266,00,0.00,N,2,45, 20250507,2430,2380,2510,2380,31298,77270697,00,0.00,N,2,30, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 4ad4d5c96530..690d194b33e2 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 +20250512,42050,41750,42400,41750,1038,43564000,00,0.00,N,2,300, 20250509,41750,42600,42600,41700,2013,84277650,00,0.00,N,5,-400, 20250508,42150,42150,42600,41950,1608,67894450,00,0.00,N,5,-200, 20250507,42350,41850,42400,41700,2343,98689050,00,0.00,N,2,450, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 8b52c9c3d2e9..62d16b10c71f 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 +20250512,12850,12800,12970,12560,88849,1139921375,00,0.00,N,2,140, 20250509,12710,12500,12790,12420,107723,1364946105,00,0.00,N,2,270, 20250508,12440,12290,12620,12290,66773,826865735,00,0.00,N,2,150, 20250507,12290,12280,12520,12280,47235,584835190,00,0.00,N,5,-130, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index d6e918c06fbc..dddf0d717b73 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 +20250512,6150,6120,6160,6110,3838,23579550,00,0.00,N,2,30, 20250509,6120,6110,6120,6070,5722,34860135,00,0.00,N,2,30, 20250508,6090,6110,6110,6070,618,3760560,00,0.00,N,3,0, 20250507,6090,6110,6110,6070,458,2785330,00,0.00,N,5,-10, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 7a697acc038f..226cab8914bd 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250512,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250509,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250508,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250507,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250502,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250507,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250502,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250430,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250429,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250428,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 9df933821ac1..33d0fff25381 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 +20250512,40300,41000,41700,39550,1029639,41661676550,00,0.00,N,2,750, 20250509,39550,38700,40500,38350,1330605,52106027900,00,0.00,N,2,1350, 20250508,38200,38900,39350,37700,1253065,48219842475,00,0.00,N,2,1000, 20250507,37200,37300,37550,36400,1127413,41620406000,00,0.00,N,2,500, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 5f639fbf1edd..34506ebd54ec 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 +20250512,4650,4575,4670,4505,14350,66177942,00,0.00,N,2,75, 20250509,4575,4620,4630,4515,14308,65132695,00,0.00,N,5,-35, 20250508,4610,4530,4630,4500,17885,82095285,00,0.00,N,2,80, 20250507,4530,4620,4620,4500,17783,80673810,00,0.00,N,5,-40, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index cf87c2dd2964..4dbc34f85958 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 +20250512,33700,33650,34200,33500,10601,359136650,00,0.00,N,2,350, 20250509,33350,34200,34200,33350,6723,226366550,00,0.00,N,5,-850, 20250508,34200,34300,34400,33500,8331,281421725,00,0.00,N,5,-100, 20250507,34300,32800,34600,32800,28736,979863300,00,0.00,N,2,1500, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index b20f9ccc747c..44c01fb9b5ee 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 +20250512,12770,12650,12980,12580,8423,107230250,00,0.00,N,2,200, 20250509,12570,12710,12750,12540,13701,172721260,00,0.00,N,2,60, 20250508,12510,12260,12680,12260,12098,150817245,00,0.00,N,2,80, 20250507,12430,12540,12540,12240,8625,106493980,00,0.00,N,5,-110, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index eef926fdaef5..12f277266052 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 +20250512,921,890,928,887,451435,411225000,00,0.00,N,2,29, 20250509,892,910,925,890,216030,193568840,00,0.00,N,5,-18, 20250508,910,900,926,885,309141,281517892,00,0.00,N,2,9, 20250507,901,900,913,883,233385,209630001,00,0.00,N,2,1, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index cd4fb9b856f0..c66a33cdcaca 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 +20250512,10010,10180,10180,10010,1284,12898670,00,0.00,N,3,0, 20250509,10010,10150,10150,10010,947,9511860,00,0.00,N,5,-40, 20250508,10050,10100,10100,9950,824,8250410,00,0.00,N,3,0, 20250507,10050,10050,10090,9970,2332,23322050,00,0.00,N,3,0, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 1049b8e422c0..b048714c5d89 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 +20250512,10840,10440,10840,10380,58664,625818065,00,0.00,N,2,480, 20250509,10360,10510,10510,10180,33989,349296105,00,0.00,N,5,-90, 20250508,10450,10430,10570,10420,27222,285303300,00,0.00,N,2,70, 20250507,10380,10270,10450,10270,22139,229254880,00,0.00,N,2,120, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 6d54de9dee2c..732f3dcc83a8 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 +20250512,4480,4520,4570,4295,78028,350789671,00,0.00,N,5,-40, 20250509,4520,4645,4655,4485,70594,319429090,00,0.00,N,5,-115, 20250508,4635,4585,4660,4585,44051,203750665,00,0.00,N,2,10, 20250507,4625,4560,4625,4500,49129,225384881,00,0.00,N,2,65, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index abac3dc69bd6..b4d640d2545d 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 +20250512,7810,7490,7830,7480,173705,1335318355,00,0.00,N,2,380, 20250509,7430,7380,7470,7330,59546,440017135,00,0.00,N,2,50, 20250508,7380,7180,7380,7180,52499,382984970,00,0.00,N,2,150, 20250507,7230,7340,7380,7130,129531,934444295,00,0.00,N,5,-100, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 3d9decd2baa8..dae0b62f67f7 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 +20250512,1294,1290,1301,1280,320509,413267769,00,0.00,N,2,5, 20250509,1289,1310,1311,1269,219385,281599972,00,0.00,N,5,-11, 20250508,1300,1298,1310,1292,168403,218964557,00,0.00,N,2,2, 20250507,1298,1329,1346,1280,419567,545219752,00,0.00,N,5,-51, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 6120d0c3fbfb..0a6fb68c9a63 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 +20250512,1060,1068,1074,1058,303464,323118824,00,0.00,N,2,1, 20250509,1059,1071,1072,1058,287331,304862906,00,0.00,N,5,-12, 20250508,1071,1086,1087,1063,303437,325239307,00,0.00,N,5,-12, 20250507,1083,1065,1089,1065,463350,500364371,00,0.00,N,2,18, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index beba146f37b9..659c56fb09b1 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 +20250512,7950,7830,8050,7830,139190,1105927675,00,0.00,N,2,120, 20250509,7830,7870,7890,7790,71954,563526550,00,0.00,N,5,-20, 20250508,7850,7820,7860,7760,50150,392018490,00,0.00,N,2,70, 20250507,7780,7800,7840,7730,88227,685943480,00,0.00,N,5,-10, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 467f8c62c337..ecbe9ddbd756 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250512,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250509,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250508,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250507,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250502,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250507,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250502,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250430,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250429,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250428,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 0b31079a53f9..8d305efd1da5 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 +20250512,5650,5450,5720,5450,34259,193562645,00,0.00,N,2,130, 20250509,5520,5680,5690,5510,14986,83296130,00,0.00,N,5,-130, 20250508,5650,5730,5810,5630,18889,107743920,00,0.00,N,5,-80, 20250507,5730,5650,5770,5570,18932,107575610,00,0.00,N,2,150, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index c52dca2df187..e410d8fae073 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 +20250512,3500,3480,3510,3460,31274,109059290,00,0.00,N,2,25, 20250509,3475,3510,3520,3460,22487,78313235,00,0.00,N,5,-30, 20250508,3505,3450,3525,3450,45629,159812539,00,0.00,N,2,25, 20250507,3480,3460,3495,3435,61434,213279215,00,0.00,N,2,20, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 0d11244fa500..8ed4764451e4 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 +20250512,531,505,539,500,130832,68354247,00,0.00,N,2,31, 20250509,500,508,551,493,142492,73227357,00,0.00,N,5,-6, 20250508,506,520,523,490,130638,65984391,00,0.00,N,5,-14, 20250507,520,520,527,508,69582,36182738,00,0.00,N,3,0, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index d8d1a376cbac..01da57208a9e 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 +20250512,1299,1250,1310,1231,2754161,3518713084,00,0.00,N,5,-59, 20250509,1358,1377,1400,1358,1227158,1687602049,00,0.00,N,5,-22, 20250508,1380,1407,1408,1377,1455197,2016330902,00,0.00,N,5,-29, 20250507,1409,1436,1455,1409,2002772,2858418483,00,0.00,N,5,-37, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 4db7bc09f7f5..f48985d25c2e 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 +20250512,4065,4050,4085,4030,11897,48435015,00,0.00,N,2,15, 20250509,4050,4075,4085,4045,3887,15743030,00,0.00,N,5,-20, 20250508,4070,4055,4070,4040,2425,9831994,00,0.00,N,2,20, 20250507,4050,4090,4090,4035,9530,38639015,00,0.00,N,5,-20, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 24ddc09a9ab6..95f67a1d01db 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 +20250512,2365,2335,2370,2325,24190,56819831,00,0.00,N,2,35, 20250509,2330,2370,2370,2330,36930,86418378,00,0.00,N,5,-25, 20250508,2355,2375,2380,2350,34100,80444081,00,0.00,N,5,-30, 20250507,2385,2385,2385,2345,26961,63656822,00,0.00,N,2,15, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index bcc0cdd0101b..a0120299715d 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 +20250512,3390,3380,3400,3350,3769,12718925,00,0.00,N,5,-15, 20250509,3405,3495,3495,3375,3610,12280505,00,0.00,N,3,0, 20250508,3405,3430,3430,3390,2442,8309905,00,0.00,N,2,25, 20250507,3380,3385,3450,3375,4634,15732635,00,0.00,N,5,-5, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 0090e0524106..5bfa0030e5ea 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 +20250512,15070,14240,15080,14240,40091,590944065,00,0.00,N,2,830, 20250509,14240,14230,14420,14100,29532,420910205,00,0.00,N,2,20, 20250508,14220,14320,14500,14080,25986,370463875,00,0.00,N,5,-100, 20250507,14320,14250,14400,14050,16137,228964500,00,0.00,N,2,70, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 77d51d9926fb..f83ee031fb1e 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 +20250512,15650,15650,15650,15650,14756,232894500,00,0.00,N,4,-6700, 20250509,22350,25300,29150,22350,672309,17266802475,00,0.00,N,5,-3700, 20250508,26050,23400,30900,23000,968939,26338386350,00,0.00,N,5,-400, 20250507,26450,27550,31500,23250,1403131,37997199000,00,0.00,N,5,-5400, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 9e3c4dd4e0cf..dd5c748d50aa 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 +20250512,915,714,915,713,17114423,14552237632,00,0.00,N,1,211, 20250509,704,712,712,664,1488173,1011356226,00,0.00,N,2,14, 20250508,690,708,708,679,1518861,1050850765,00,0.00,N,5,-3, 20250507,693,700,793,675,10158738,7452125349,00,0.00,N,2,33, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 17b881f730c1..cab039c97f37 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 +20250512,1508,1485,1512,1480,875891,1313441467,00,0.00,N,2,34, 20250509,1474,1508,1520,1460,1258707,1862659480,00,0.00,N,5,-34, 20250508,1508,1544,1575,1508,3211955,4946780943,00,0.00,N,5,-23, 20250507,1531,1441,1649,1405,24615994,38397761370,00,0.00,N,2,176, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 07ce9c907868..7e432a67dc61 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 +20250512,26800,26950,27300,26750,31655,853203000,00,0.00,N,2,100, 20250509,26700,27300,27350,26500,39618,1062502250,00,0.00,N,5,-600, 20250508,27300,27150,27900,26900,47033,1281163500,00,0.00,N,2,100, 20250507,27200,27500,28700,26900,80360,2215357150,00,0.00,N,5,-50, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 3e4d08e5c199..c3c281a1f524 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 +20250512,44100,43600,44400,43550,109884,4844766025,00,0.00,N,2,650, 20250509,43450,44100,44300,43000,119641,5212634275,00,0.00,N,5,-600, 20250508,44050,44200,44450,43900,169028,7459100975,00,0.00,N,5,-150, 20250507,44200,44450,45200,44100,251425,11227632200,00,0.00,N,2,300, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 0e4fff6ab683..4beef5fb7a3e 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 +20250512,21800,22450,22450,21300,1420814,31152774300,00,0.00,N,2,1600, 20250509,20200,20750,20950,20050,253556,5164647275,00,0.00,N,5,-450, 20250508,20650,20600,21100,20500,218983,4535868225,00,0.00,N,5,-350, 20250507,21000,20200,21250,19700,519024,10665012950,00,0.00,N,2,300, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index c30e724a445f..675c5031f78a 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 +20250512,54200,54300,54900,53800,949,51396650,00,0.00,N,5,-200, 20250509,54400,54200,54500,53600,1150,62110500,00,0.00,N,2,300, 20250508,54100,54800,54800,53800,1387,75060600,00,0.00,N,5,-200, 20250507,54300,55000,55000,54000,2379,129136200,00,0.00,N,5,-600, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index dc0ec8cfe436..d6bc3a74ec8e 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 +20250512,29750,29550,29800,28950,104310,3074522600,00,0.00,N,2,200, 20250509,29550,28500,29700,28400,184969,5430779350,00,0.00,N,2,1050, 20250508,28500,28350,29100,28350,69230,1990407875,00,0.00,N,3,0, 20250507,28500,28750,28800,27900,71952,2039071275,00,0.00,N,5,-100, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 0e53e93f98af..1c1853f000db 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 +20250512,1328,1395,1415,1327,12809424,17404061534,00,0.00,N,5,-92, 20250509,1420,1369,1539,1366,57196554,83945564521,00,0.00,N,2,61, 20250508,1359,1394,1407,1356,6657227,9138199990,00,0.00,N,5,-29, 20250507,1388,1381,1407,1358,8755185,12100904781,00,0.00,N,5,-9, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index d7f6d2df6d81..db73a4b7587e 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 +20250512,3925,3890,3935,3870,77986,304561740,00,0.00,N,2,55, 20250509,3870,3840,3870,3825,57496,221263743,00,0.00,N,3,0, 20250508,3870,3855,3910,3835,49162,189501065,00,0.00,N,5,-5, 20250507,3875,3830,3890,3780,31788,122067675,00,0.00,N,2,50, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index a87a3984c5b0..3ecbcfa14f1a 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 +20250512,19460,19530,19530,19340,166,3219790,00,0.00,N,2,50, 20250509,19410,19740,19740,19360,3890,75616930,00,0.00,N,5,-250, 20250508,19660,19410,19700,19410,757,14761020,00,0.00,N,2,20, 20250507,19640,19300,19650,19270,5029,97925740,00,0.00,N,2,310, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 347db1e5d251..6447357af90f 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 +20250512,125800,118100,125800,117900,606796,74431643800,00,0.00,N,2,8600, 20250509,117200,117900,118200,117000,140994,16536843200,00,0.00,N,5,-600, 20250508,117800,118600,118800,117100,259417,30542134800,00,0.00,N,5,-500, 20250507,118300,118500,119600,117800,166753,19763205150,00,0.00,N,2,700, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index b303169e98e4..9f85607332ce 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 +20250512,4105,4025,4110,4025,119145,487469541,00,0.00,N,2,85, 20250509,4020,4005,4030,4005,43303,174142405,00,0.00,N,5,-10, 20250508,4030,4020,4030,4000,37738,151497885,00,0.00,N,2,10, 20250507,4020,4025,4030,3980,33067,132839055,00,0.00,N,5,-5, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index b3358ad35035..0f9b83029b78 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 +20250512,2185,2180,2190,2170,56275,122804645,00,0.00,N,2,15, 20250509,2170,2170,2175,2160,68234,147733407,00,0.00,N,2,5, 20250508,2165,2170,2175,2150,43834,94636880,00,0.00,N,3,0, 20250507,2165,2160,2165,2145,21922,47308967,00,0.00,N,2,5, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index cc8734101281..5327c564b156 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 +20250512,1794,1782,1819,1740,300217,537205685,00,0.00,N,2,37, 20250509,1757,1703,1815,1684,451990,800695925,00,0.00,N,2,54, 20250508,1703,1715,1730,1679,238915,404945276,00,0.00,N,5,-41, 20250507,1744,1741,1872,1703,324015,570387509,00,0.00,N,2,3, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 0b6e92836e05..169dc5fe1245 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 +20250512,2175,2135,2175,2130,156826,339294493,00,0.00,N,2,45, 20250509,2130,2160,2160,2120,402907,859310799,00,0.00,N,5,-40, 20250508,2170,2160,2175,2145,102952,222334592,00,0.00,N,2,10, 20250507,2160,2160,2180,2135,161343,348163975,00,0.00,N,5,-10, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 17832bd47ec6..b7fb8935cf6e 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 +20250512,42850,42050,42850,41700,12626,537164525,00,0.00,N,2,1250, 20250509,41600,41750,42300,41050,26550,1107601500,00,0.00,N,5,-150, 20250508,41750,41300,42150,41300,25846,1080835750,00,0.00,N,2,350, 20250507,41400,42400,42750,41400,19253,807561525,00,0.00,N,5,-600, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 30beff65ef8e..ec277fb7c7f1 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 +20250512,1696,1750,1755,1686,1030771,1781239922,00,0.00,N,5,-32, 20250509,1728,1750,1778,1715,862300,1500357096,00,0.00,N,5,-15, 20250508,1743,1773,1794,1735,1085305,1909973582,00,0.00,N,5,-45, 20250507,1788,1704,1790,1647,2220729,3842631649,00,0.00,N,2,135, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 8be1b41d7f88..ab067f1067f4 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 +20250512,5540,5520,5560,5490,31704,175353420,00,0.00,N,2,20, 20250509,5520,5470,5540,5470,27173,149622630,00,0.00,N,3,0, 20250508,5520,5550,5550,5480,14560,80112035,00,0.00,N,2,20, 20250507,5500,5480,5530,5470,18166,99772070,00,0.00,N,2,10, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index c463f1958c99..90dba9db6e20 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 +20250512,17130,17210,17290,17100,7959,136625350,00,0.00,N,5,-100, 20250509,17230,17200,17300,17160,10363,178776690,00,0.00,N,2,70, 20250508,17160,17000,17200,16970,7270,124633610,00,0.00,N,2,170, 20250507,16990,16950,17000,16820,5515,93296330,00,0.00,N,3,0, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 41283d53a926..3e4888bbd072 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,71 +1,72 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1321,1327,1400,1303,120776,159238061,00,0.00,N,5,-6, 20250509,1327,1415,1800,1326,631798,987998916,00,0.00,N,5,-88, 20250508,1415,1415,1415,1415,0,0,00,0.00,N,0,0, 20250507,1415,1415,1415,1415,0,0,00,0.00,N,0,0, -20250502,283,283,283,283,0,0,00,0.00,Y,0,0, -20250430,283,283,283,283,0,0,00,0.00,N,0,0, -20250429,283,283,283,283,0,0,00,0.00,N,0,0, -20250428,283,283,283,283,0,0,00,0.00,N,0,0, -20250425,283,283,283,283,0,0,00,0.00,N,0,0, -20250424,283,283,283,283,0,0,00,0.00,N,0,0, -20250423,283,283,283,283,0,0,00,0.00,N,0,0, -20250422,283,283,283,283,0,0,00,0.00,N,0,0, -20250421,283,283,283,283,0,0,00,0.00,N,0,0, -20250418,283,283,283,283,0,0,00,0.00,N,0,0, -20250417,283,283,283,283,0,0,00,0.00,N,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, -20250408,283,272,297,272,777762,219817743,00,0.00,N,2,1, -20250407,282,298,298,269,484845,136401741,00,0.00,N,5,-16, -20250404,298,297,304,289,342424,100978410,00,0.00,N,2,1, -20250403,297,299,303,293,263450,78361839,00,0.00,N,3,0, -20250402,297,308,315,285,215168,64271392,00,0.00,N,5,-10, -20250401,307,301,318,300,152284,46817444,00,0.00,N,2,3, -20250331,304,314,314,298,150650,45292691,00,0.00,N,5,-10, -20250328,314,321,328,310,290543,92071469,00,0.00,N,5,-7, -20250327,321,315,329,298,411558,132794457,00,0.00,N,2,3, -20250326,318,297,342,297,2246300,725806477,00,0.00,N,2,18, -20250325,300,294,305,293,276032,82544528,00,0.00,N,2,6, -20250324,294,293,307,288,543086,160447237,00,0.00,N,2,1, -20250321,293,307,307,289,605065,177683874,00,0.00,N,5,-5, -20250320,298,312,312,298,433091,130073590,00,0.00,N,5,-10, -20250319,308,310,310,298,479509,145322173,00,0.00,N,5,-1, -20250318,309,314,320,301,1167988,361289034,00,0.00,N,5,-8, -20250317,317,331,348,308,2614487,839483836,00,0.00,N,5,-15, -20250314,332,343,394,330,7435635,2661506356,00,0.00,N,5,-9, -20250313,341,326,395,325,32048430,11887083610,00,0.00,N,2,36, -20250312,305,240,305,239,1748880,510718576,00,0.00,N,1,70, -20250311,235,317,330,225,1700307,442403505,00,0.00,N,5,-81, -20250310,316,323,343,310,1075964,348538179,00,0.00,N,5,-29, -20250307,345,347,351,336,125384,43166628,00,0.00,N,5,-2, -20250306,347,347,352,347,67945,23633908,00,0.00,N,5,-3, -20250305,350,351,356,345,134971,46925519,00,0.00,N,5,-1, -20250304,351,364,364,347,149821,52500748,00,0.00,N,5,-1, -20250228,352,351,371,345,365722,130006713,00,0.00,N,2,5, -20250227,347,347,353,344,144888,50375469,00,0.00,N,5,-4, -20250226,351,354,358,349,131169,46327337,00,0.00,N,5,-3, -20250225,354,352,360,347,168786,59460691,00,0.00,N,2,2, -20250224,352,351,354,348,115937,40681837,00,0.00,N,2,1, -20250221,351,352,356,345,162219,56837857,00,0.00,N,5,-1, -20250220,352,359,359,350,228105,80451209,00,0.00,N,5,-7, -20250219,359,358,365,348,185755,66146379,00,0.00,N,2,1, -20250218,358,362,366,352,310228,110188943,00,0.00,N,5,-4, -20250217,362,359,362,350,186140,66576238,00,0.00,N,2,4, -20250214,358,365,369,348,200069,71070145,00,0.00,N,3,0, -20250213,358,374,379,358,556157,202447874,00,0.00,N,5,-16, -20250212,374,391,391,360,1154276,425639186,00,0.00,N,5,-19, -20250211,393,343,430,343,12561854,5058645892,00,0.00,N,2,50, -20250210,343,349,356,343,299993,103600647,00,0.00,N,5,-14, -20250207,357,355,365,346,238183,85357989,00,0.00,N,2,2, -20250206,355,356,360,355,73183,26133399,00,0.00,N,5,-1, -20250205,356,357,369,352,166413,59268930,00,0.00,N,2,4, -20250204,352,344,393,344,562695,206202234,00,0.00,N,2,3, -20250203,349,353,353,340,126859,43713645,00,0.00,N,5,-5, -20250131,354,364,372,350,166529,59289303,00,0.00,N,5,-10, +20250502,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250430,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250429,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250428,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250425,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250424,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250423,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250422,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250421,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250418,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250417,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250416,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250415,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250414,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250411,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250410,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250409,1415,1415,1415,1415,0,0,00,0.00,N,0,0, +20250408,1415,1360,1485,1360,155552,219817743,00,0.00,N,2,5, +20250407,1410,1490,1490,1345,96969,136401741,00,0.00,N,5,-80, +20250404,1490,1485,1520,1445,68484,100978410,00,0.00,N,2,5, +20250403,1485,1495,1515,1465,52690,78361839,00,0.00,N,3,0, +20250402,1485,1540,1575,1425,43033,64271392,00,0.00,N,5,-50, +20250401,1535,1505,1590,1500,30456,46817444,00,0.00,N,2,15, +20250331,1520,1570,1570,1490,30130,45292691,00,0.00,N,5,-50, +20250328,1570,1605,1640,1550,58108,92071469,00,0.00,N,5,-35, +20250327,1605,1575,1645,1490,82311,132794457,00,0.00,N,2,15, +20250326,1590,1485,1710,1485,449260,725806477,00,0.00,N,2,90, +20250325,1500,1470,1525,1465,55206,82544528,00,0.00,N,2,30, +20250324,1470,1465,1535,1440,108617,160447237,00,0.00,N,2,5, +20250321,1465,1535,1535,1445,121013,177683874,00,0.00,N,5,-25, +20250320,1490,1560,1560,1490,86618,130073590,00,0.00,N,5,-50, +20250319,1540,1550,1550,1490,95901,145322173,00,0.00,N,5,-5, +20250318,1545,1570,1600,1505,233597,361289034,00,0.00,N,5,-40, +20250317,1585,1655,1740,1540,522897,839483836,00,0.00,N,5,-75, +20250314,1660,1715,1970,1650,1487127,2661506356,00,0.00,N,5,-45, +20250313,1705,1630,1975,1625,6409686,11887083610,00,0.00,N,2,180, +20250312,1525,1200,1525,1195,349776,510718576,00,0.00,N,1,350, +20250311,1175,1585,1650,1125,340061,442403505,00,0.00,N,5,-405, +20250310,1580,1615,1715,1550,215192,348538179,00,0.00,N,5,-145, +20250307,1725,1735,1755,1680,25076,43166628,00,0.00,N,5,-10, +20250306,1735,1735,1760,1735,13589,23633908,00,0.00,N,5,-15, +20250305,1750,1755,1780,1725,26994,46925519,00,0.00,N,5,-5, +20250304,1755,1820,1820,1735,29964,52500748,00,0.00,N,5,-5, +20250228,1760,1755,1855,1725,73144,130006713,00,0.00,N,2,25, +20250227,1735,1735,1765,1720,28977,50375469,00,0.00,N,5,-20, +20250226,1755,1770,1790,1745,26233,46327337,00,0.00,N,5,-15, +20250225,1770,1760,1800,1735,33757,59460691,00,0.00,N,2,10, +20250224,1760,1755,1770,1740,23187,40681837,00,0.00,N,2,5, +20250221,1755,1760,1780,1725,32443,56837857,00,0.00,N,5,-5, +20250220,1760,1795,1795,1750,45621,80451209,00,0.00,N,5,-35, +20250219,1795,1790,1825,1740,37151,66146379,00,0.00,N,2,5, +20250218,1790,1810,1830,1760,62045,110188943,00,0.00,N,5,-20, +20250217,1810,1795,1810,1750,37228,66576238,00,0.00,N,2,20, +20250214,1790,1825,1845,1740,40013,71070145,00,0.00,N,3,0, +20250213,1790,1870,1895,1790,111231,202447874,00,0.00,N,5,-80, +20250212,1870,1955,1955,1800,230855,425639186,00,0.00,N,5,-95, +20250211,1965,1715,2150,1715,2512370,5058645892,00,0.00,N,2,250, +20250210,1715,1745,1780,1715,59998,103600647,00,0.00,N,5,-70, +20250207,1785,1775,1825,1730,47636,85357989,00,0.00,N,2,10, +20250206,1775,1780,1800,1775,14636,26133399,00,0.00,N,5,-5, +20250205,1780,1785,1845,1760,33282,59268930,00,0.00,N,2,20, +20250204,1760,1720,1965,1720,112539,206202234,00,0.00,N,2,15, +20250203,1745,1765,1765,1700,25371,43713645,00,0.00,N,5,-25, +20250131,1770,1820,1860,1750,33305,59289303,00,0.00,N,5,-50, 20250124,364,373,373,364,112435,41207800,00,0.00,N,5,-6, 20250123,370,379,379,362,179747,66258344,00,0.00,N,5,-8, 20250122,378,377,386,366,194051,72498301,00,0.00,N,2,1, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index e4bc95b0386a..aa1cde84404a 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 +20250512,1010,1020,1020,1004,20430,20576138,00,0.00,N,5,-2, 20250509,1012,1014,1020,1007,18383,18625285,00,0.00,N,5,-2, 20250508,1014,1003,1015,1000,32248,32472073,00,0.00,N,2,1, 20250507,1013,1003,1066,997,58233,59206113,00,0.00,N,2,10, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 2e2cfee979b3..6b2ce76a7495 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 +20250512,2560,2480,2630,2450,918107,2329584961,00,0.00,N,5,-80, 20250509,2640,2790,2910,2610,862140,2351625208,00,0.00,N,5,-145, 20250508,2785,2900,3065,2730,1450657,4177098532,00,0.00,N,5,-230, 20250507,3015,3230,3700,2900,5102445,16788752583,00,0.00,N,5,-295, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index f2b05af1c1c1..c1086cf4d268 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 +20250512,26250,26400,26450,25700,196240,5103715375,00,0.00,N,5,-200, 20250509,26450,27050,27200,26300,141991,3770475175,00,0.00,N,5,-750, 20250508,27200,26900,27450,26900,142424,3868291475,00,0.00,N,2,550, 20250507,26650,27500,27600,26450,180311,4831534750,00,0.00,N,5,-1550, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 31241ff9f0ce..122a9d71bb29 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,756,756,756,756,0,0,00,0.00,Y,3,0, +20250512,756,756,756,756,0,0,00,0.00,Y,3,0, +20250509,756,756,756,756,0,0,00,0.00,Y,0,0, 20250508,756,756,756,756,0,0,00,0.00,Y,0,0, -20250507,756,756,756,756,0,0,00,0.00,Y,0,0, -20250502,756,756,756,756,0,0,00,0.00,Y,0,0, +20250507,756,756,756,756,0,0,00,0.00,N,0,0, +20250502,756,756,756,756,0,0,00,0.00,N,0,0, 20250430,756,756,756,756,0,0,00,0.00,N,0,0, 20250429,756,756,756,756,0,0,00,0.00,N,0,0, 20250428,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 8e97595e28fe..2a4db8531060 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 +20250512,76800,77200,77700,76000,55535,4268931350,00,0.00,N,2,100, 20250509,76700,78000,80000,75500,69558,5418471050,00,0.00,N,5,-600, 20250508,77300,76700,77400,75800,51018,3911229300,00,0.00,N,2,1100, 20250507,76200,77100,77200,75300,38542,2936688250,00,0.00,N,5,-100, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index e392f1f1559d..52e4dbd08a7e 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 +20250512,781,740,781,740,178314,137482404,00,0.00,N,2,33, 20250509,748,784,784,720,152558,113815997,00,0.00,N,5,-19, 20250508,767,750,772,747,103711,79151895,00,0.00,N,2,17, 20250507,750,746,750,716,160368,117390058,00,0.00,N,2,31, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 2db4992bec36..80625083fefb 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 +20250512,29900,28700,30600,28700,103178,3072555775,00,0.00,N,2,1400, 20250509,28500,29150,29300,28200,37646,1073991800,00,0.00,N,5,-650, 20250508,29150,28500,29150,28400,29205,841672725,00,0.00,N,2,700, 20250507,28450,28400,28650,28100,18820,534752250,00,0.00,N,5,-100, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 2b14c8959bd6..009c9203e96c 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 +20250512,12020,11950,12070,11840,84350,1008568070,00,0.00,N,2,210, 20250509,11810,12230,12240,11730,132326,1566274925,00,0.00,N,5,-320, 20250508,12130,12110,12270,12080,207018,2516511920,00,0.00,N,2,10, 20250507,12120,12230,12230,12010,67874,821242795,00,0.00,N,2,20, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 8cc1e0901a0a..3bc94f5760a4 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 +20250512,273000,285000,287500,268000,311791,85742590000,00,0.00,N,5,-10500, 20250509,283500,288000,288000,281500,139491,39649935250,00,0.00,N,5,-3500, 20250508,287000,278500,289000,276500,266287,75921557250,00,0.00,N,2,7000, 20250507,280000,282500,288000,278000,299358,84221877750,00,0.00,N,2,2500, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 94fdc606792f..8eb1d0d497f1 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 +20250512,2930,2865,2935,2860,44740,130028640,00,0.00,N,2,55, 20250509,2875,2930,2940,2875,86447,249958220,00,0.00,N,5,-55, 20250508,2930,2915,2945,2915,57172,167435929,00,0.00,N,2,5, 20250507,2925,2900,2930,2895,65287,189629034,00,0.00,N,2,15, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index c51a0b277502..649a2fc9399b 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 +20250512,3775,3240,3775,3120,6229738,22534317634,00,0.00,N,1,870, 20250509,2905,2855,3110,2800,1417938,4213639858,00,0.00,N,2,80, 20250508,2825,2820,2905,2745,434268,1222046616,00,0.00,N,2,10, 20250507,2815,3080,3250,2650,1043841,3084628168,00,0.00,N,5,-255, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 9477f0a42a05..3e96877c043f 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 +20250512,9720,9600,9750,9600,33918,329022770,00,0.00,N,2,120, 20250509,9600,9750,9750,9560,33349,320728215,00,0.00,N,5,-110, 20250508,9710,9820,9890,9690,29237,285058815,00,0.00,N,5,-110, 20250507,9820,9930,9930,9750,38948,381694235,00,0.00,N,5,-110, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 5c294f336223..febcd9dbd342 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 +20250512,1006,1038,1038,995,493532,497701945,00,0.00,N,2,17, 20250509,989,998,1001,981,308763,304877847,00,0.00,N,5,-9, 20250508,998,1003,1008,988,417011,415735296,00,0.00,N,5,-5, 20250507,1003,999,1006,998,224110,224304014,00,0.00,N,2,1, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 6140d69e98f0..5020f037c300 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 +20250512,26550,25950,26550,25950,5577,146714700,00,0.00,N,2,350, 20250509,26200,26500,26600,26200,3109,81885750,00,0.00,N,5,-200, 20250508,26400,26600,26800,26350,7471,197992950,00,0.00,N,5,-150, 20250507,26550,26300,26600,26150,4176,109712800,00,0.00,N,2,400, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 8f75504990ff..f442bedf7800 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 +20250512,6480,6540,6590,6470,55242,360776650,00,0.00,N,5,-60, 20250509,6540,6550,6580,6460,34771,226577750,00,0.00,N,3,0, 20250508,6540,6370,6550,6310,109462,707462555,00,0.00,N,2,230, 20250507,6310,6420,6490,6270,74002,470504890,00,0.00,N,5,-110, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index a00f0ead4496..7238e01ecba6 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 +20250512,315,312,319,309,278289,87577160,00,0.00,N,2,3, 20250509,312,308,317,306,247873,77179268,00,0.00,N,2,1, 20250508,311,302,311,302,146082,44542281,00,0.00,N,2,6, 20250507,305,301,306,300,228688,69150087,00,0.00,N,5,-1, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index e8cace94b149..25489750b8cb 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 +20250512,32800,33300,34300,31850,3258319,108057167425,00,0.00,N,2,150, 20250509,32650,33250,33400,32350,2599658,85646817250,00,0.00,N,2,450, 20250508,32200,30400,32450,30150,4500495,142533637675,00,0.00,N,2,1750, 20250507,30450,30650,31050,29600,1777918,53628650275,00,0.00,N,2,150, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index ae5060168dab..d4c57c7b4a53 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 +20250512,8310,8020,8320,8020,82600,681366135,00,0.00,N,2,330, 20250509,7980,8030,8450,7970,96099,776184470,00,0.00,N,5,-60, 20250508,8040,8030,8130,8000,62023,499437610,00,0.00,N,3,0, 20250507,8040,8070,8140,7950,89665,716967015,00,0.00,N,5,-60, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 9d8abacc75e2..ed5e9b359bae 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 +20250512,100800,98600,100800,98000,6861,683688300,00,0.00,N,2,2200, 20250509,98600,96700,98800,96400,7466,729535900,00,0.00,N,2,1200, 20250508,97400,94900,97400,94900,10349,1002956700,00,0.00,N,2,200, 20250507,97200,98900,98900,94500,15838,1536565400,00,0.00,N,2,1700, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index d3011c23868d..c6784acaeb64 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 +20250512,2365,2305,2370,2305,46082,108258405,00,0.00,N,2,25, 20250509,2340,2330,2340,2315,7407,17248410,00,0.00,N,2,5, 20250508,2335,2330,2340,2315,10835,25228483,00,0.00,N,2,10, 20250507,2325,2305,2345,2265,19965,46214700,00,0.00,N,2,10, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 8e7cdb198f5d..e22782a838df 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 +20250512,68500,67900,69700,67700,147513,10139517300,00,0.00,N,2,1500, 20250509,67000,67800,67900,66400,102445,6861933250,00,0.00,N,5,-100, 20250508,67100,64700,67500,64700,117418,7822385300,00,0.00,N,2,2500, 20250507,64600,64600,65300,63800,96235,6192905650,00,0.00,N,3,0, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 9f2169aa8abb..702779d369cd 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 +20250512,4115,4020,4160,4020,205480,843857306,00,0.00,N,2,100, 20250509,4015,4050,4095,4000,88480,356781633,00,0.00,N,5,-35, 20250508,4050,3985,4145,3985,148874,605605145,00,0.00,N,2,35, 20250507,4015,3900,4020,3870,139542,547957662,00,0.00,N,2,75, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 2a67c6aa927a..227ab2d4bea4 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 +20250512,230000,224000,234500,222500,281044,64761282500,00,0.00,N,2,10500, 20250509,219500,218000,221000,214000,137385,29881637750,00,0.00,N,3,0, 20250508,219500,219500,219500,212500,228687,49755836500,00,0.00,N,2,4000, 20250507,215500,212500,218500,210500,212893,45656392250,00,0.00,N,2,5000, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 6216f1236df2..5f3e389161dc 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 +20250512,858000,872000,880000,847000,17236,14773659000,00,0.00,N,2,10000, 20250509,848000,808000,883000,803000,52765,45492708500,00,0.00,N,2,57000, 20250508,791000,771000,799000,771000,33467,26463343500,00,0.00,N,2,20000, 20250507,771000,806000,808000,766000,24904,19358325500,00,0.00,N,5,-12000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 7cbd58b2484b..238390028e62 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 +20250512,14500,14970,15180,14400,8029437,118015577105,00,0.00,N,5,-340, 20250509,14840,14760,15020,14660,4173954,61966932970,00,0.00,N,2,110, 20250508,14730,14860,14880,14700,4469905,66039424340,00,0.00,N,5,-150, 20250507,14880,14880,14980,14730,4638207,68937412305,00,0.00,N,2,270, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index ed63f1c3ae3a..f72754906e5a 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 +20250512,620,594,622,583,566944,345883041,00,0.00,N,2,26, 20250509,594,597,605,582,207615,122165122,00,0.00,N,5,-3, 20250508,597,590,610,590,361474,217234642,00,0.00,N,2,7, 20250507,590,590,593,575,279795,163625215,00,0.00,N,3,0, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index c3e1f99d1e3b..fc936ee3e01c 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 +20250512,5250,5250,5330,5180,28517,149420760,00,0.00,N,2,20, 20250509,5230,5230,5250,5100,23700,122165750,00,0.00,N,3,0, 20250508,5230,5210,5260,5150,20554,106517600,00,0.00,N,2,20, 20250507,5210,5270,5270,5080,26277,135202455,00,0.00,N,2,20, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 60bd6fba8894..5544853faea1 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 +20250512,825,795,834,785,552841,453268744,00,0.00,N,2,30, 20250509,795,805,819,794,131454,105710316,00,0.00,N,5,-14, 20250508,809,795,812,763,276510,220857890,00,0.00,N,2,14, 20250507,795,825,825,787,190068,151707944,00,0.00,N,5,-12, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 434a7890f6de..001dabd453c2 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 +20250512,2710,2685,2785,2685,3115,8475505,00,0.00,N,2,25, 20250509,2685,2670,2725,2670,5266,14088990,00,0.00,N,2,15, 20250508,2670,2635,2705,2630,1910,5054401,00,0.00,N,2,35, 20250507,2635,2655,2660,2625,7945,21017195,00,0.00,N,5,-20, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 4ce82add9d2d..3b4aa2f8e209 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 +20250512,1888,1888,1892,1887,189301,357450863,00,0.00,N,2,5, 20250509,1883,1878,1883,1876,5810,10914551,00,0.00,N,2,5, 20250508,1878,1882,1890,1873,37124,69764680,00,0.00,N,5,-9, 20250507,1887,1888,1890,1881,44804,84384692,00,0.00,N,5,-1, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index a47368d2d739..4b91c5dbcc71 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 +20250512,6340,6390,6430,6300,55803,354618150,00,0.00,N,2,10, 20250509,6330,6300,6450,6240,67533,428469395,00,0.00,N,2,90, 20250508,6240,6130,6270,6120,55411,344853130,00,0.00,N,2,130, 20250507,6110,6100,6180,5880,173584,1043188680,00,0.00,N,5,-150, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index f5b82540ae81..d5857bc4e5bc 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 +20250512,1209,1214,1214,1185,47986,57441202,00,0.00,N,2,2, 20250509,1207,1214,1214,1196,15052,18123253,00,0.00,N,2,1, 20250508,1206,1212,1215,1188,30754,36869432,00,0.00,N,2,6, 20250507,1200,1215,1215,1186,27575,33046783,00,0.00,N,5,-3, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 4df9a19d3177..6e21eb2599c5 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,545,545,545,545,0,0,00,0.00,Y,3,0, +20250512,545,545,545,545,0,0,00,0.00,Y,3,0, +20250509,545,545,545,545,0,0,00,0.00,Y,0,0, 20250508,545,545,545,545,0,0,00,0.00,Y,0,0, -20250507,545,545,545,545,0,0,00,0.00,Y,0,0, -20250502,545,545,545,545,0,0,00,0.00,Y,0,0, +20250507,545,545,545,545,0,0,00,0.00,N,0,0, +20250502,545,545,545,545,0,0,00,0.00,N,0,0, 20250430,545,545,545,545,0,0,00,0.00,N,0,0, 20250429,545,545,545,545,0,0,00,0.00,N,0,0, 20250428,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 5acb6790315c..163172adf898 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 +20250512,166800,170400,172800,164000,528298,88246234900,00,0.00,N,5,-5100, 20250509,171900,174600,175700,171600,294968,51082562650,00,0.00,N,5,-2700, 20250508,174600,172900,177500,171200,483497,84592080600,00,0.00,N,2,2500, 20250507,172100,173000,174300,170800,355768,61371233750,00,0.00,N,3,0, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 88a45b86691b..187b1b3763da 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 +20250512,4140,4095,4155,4090,84930,351499396,00,0.00,N,2,45, 20250509,4095,4105,4140,4055,63664,259499475,00,0.00,N,5,-15, 20250508,4110,4050,4170,4050,144392,595235915,00,0.00,N,2,15, 20250507,4095,4060,4310,3955,98243,398569062,00,0.00,N,2,45, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index a127ff29c518..a90d7e418dd6 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 +20250512,4230,4535,4560,4155,659313,2891046686,00,0.00,N,5,-370, 20250509,4600,4490,4625,4335,665332,2997076134,00,0.00,N,2,155, 20250508,4445,4720,4720,4405,642160,2913842373,00,0.00,N,5,-275, 20250507,4720,4135,4855,4125,1811781,8326576385,00,0.00,N,2,575, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 79d229354ded..f920857aeb1e 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 +20250512,8090,7950,8110,7860,174726,1403325470,00,0.00,N,2,230, 20250509,7860,7960,8110,7840,136795,1088697660,00,0.00,N,2,40, 20250508,7820,7750,7850,7740,64492,502469340,00,0.00,N,2,70, 20250507,7750,7780,7780,7610,82702,636090450,00,0.00,N,5,-40, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 7a05b71cbc5e..ebdfa5e594af 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 +20250512,11570,11570,11570,11570,1224551,14164258330,00,0.00,N,1,2670, 20250509,8900,8490,9890,8400,16420403,150684680550,00,0.00,N,2,1290, 20250508,7610,6860,7610,6600,10384845,74056093805,00,0.00,N,1,1750, 20250507,5860,5350,5860,5320,8058839,45903791270,00,0.00,N,1,1350, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index c1e54b309079..e33e33a225e2 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 +20250512,19490,19100,19660,19100,27588,537029195,00,0.00,N,2,350, 20250509,19140,19000,19900,18810,43052,826194030,00,0.00,N,2,180, 20250508,18960,18710,19150,18510,36264,687841010,00,0.00,N,2,310, 20250507,18650,18390,18660,18070,44220,818280980,00,0.00,N,2,450, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index d4734efb1ed1..f85875109bd0 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 +20250512,3855,4040,4045,3780,1249832,4843415754,00,0.00,N,5,-135, 20250509,3990,3980,4040,3915,847081,3370372600,00,0.00,N,2,40, 20250508,3950,3885,4035,3860,1338956,5300308489,00,0.00,N,2,70, 20250507,3880,3745,4060,3730,2711675,10564238782,00,0.00,N,2,170, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 64a717f2e65e..a2aebb917e94 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 +20250512,52400,52300,52500,51800,142680,7429398650,00,0.00,N,2,300, 20250509,52100,52200,52500,52000,79913,4165116000,00,0.00,N,3,0, 20250508,52100,52200,52600,51900,222908,11623608450,00,0.00,N,5,-200, 20250507,52300,52700,52800,52000,137445,7209090800,00,0.00,N,2,200, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index a21185382824..0d168dce981c 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 +20250512,3530,3545,3730,3465,629391,2258858719,00,0.00,N,5,-20, 20250509,3550,3460,3795,3360,1422415,5074633200,00,0.00,N,2,115, 20250508,3435,3470,3470,3345,248520,841910878,00,0.00,N,5,-35, 20250507,3470,3400,3470,3350,197360,674786585,00,0.00,N,2,75, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index c298e59670a0..8dadef3877d9 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 +20250512,2060,2050,2085,2040,296385,612690680,00,0.00,N,5,-15, 20250509,2075,2120,2120,2045,422285,872126675,00,0.00,N,5,-45, 20250508,2120,2115,2170,2090,260982,553618639,00,0.00,N,2,10, 20250507,2110,2125,2160,2060,272756,573798102,00,0.00,N,5,-15, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 9f409a7a58ab..9ee3a332635a 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 +20250512,5810,5790,5810,5780,9162,53071130,00,0.00,N,2,20, 20250509,5790,5830,5830,5750,27085,156420980,00,0.00,N,5,-40, 20250508,5830,5800,5840,5800,19077,110896060,00,0.00,N,2,10, 20250507,5820,5800,5820,5770,12268,71137815,00,0.00,N,2,20, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 1652b27b487a..2acb3056f52d 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 +20250512,149500,140200,149500,140000,261045,38291656300,00,0.00,N,2,11000, 20250509,138500,138600,138900,137200,61959,8552416300,00,0.00,N,2,100, 20250508,138400,138000,140100,137500,130795,18108169200,00,0.00,N,2,800, 20250507,137600,139600,140500,136900,90912,12528897200,00,0.00,N,5,-1000, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 4681a65843a9..3d8552b2e9ea 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2505,2385,2865,2355,36929949,97559933348,00,0.00,N,2,190, 20250509,2315,2435,2675,2305,11469658,28353048074,00,0.00,N,5,-175, 20250508,2490,2670,2700,2415,13651816,35019590955,00,0.00,N,5,-160, 20250507,2650,2420,2850,2175,49373787,127463263718,00,0.00,N,2,325, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index e65a32f5dc32..29843280b36e 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 +20250512,860,819,904,807,1939091,1672596684,00,0.00,N,2,59, 20250509,801,822,844,790,531311,426800090,00,0.00,N,5,-21, 20250508,822,780,824,770,776621,624188090,00,0.00,N,2,41, 20250507,781,713,822,700,1963424,1514347514,00,0.00,N,2,77, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index d2e9ff837236..85c67896c63e 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 +20250512,3365,3315,3410,3285,736513,2473204673,00,0.00,N,2,65, 20250509,3300,3260,3320,3255,391711,1287354892,00,0.00,N,2,45, 20250508,3255,3235,3290,3200,336824,1096827841,00,0.00,N,2,20, 20250507,3235,3150,3240,3140,441368,1412663572,00,0.00,N,2,80, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 2957bf0147e1..c60d5eb8ff41 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 +20250512,65100,63300,65100,62000,98019,6282742600,00,0.00,N,2,3300, 20250509,61800,65400,66700,61100,128493,8102401250,00,0.00,N,5,-3600, 20250508,65400,65200,66500,64800,117639,7720578850,00,0.00,N,5,-600, 20250507,66000,61100,66000,60600,237601,15330068350,00,0.00,N,2,5900, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 9693c481193a..51aebf0e6874 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 +20250512,19280,18310,19340,18290,4412644,84069833870,00,0.00,N,2,1120, 20250509,18160,18200,18350,18150,1053125,19220900415,00,0.00,N,2,50, 20250508,18110,18450,18460,18090,1987659,36137763670,00,0.00,N,5,-420, 20250507,18530,18300,18610,18210,1381648,25551363915,00,0.00,N,2,280, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 7d7ba87419be..49a1c67f71cd 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 +20250512,43700,43550,43750,43250,85203,3711566850,00,0.00,N,2,500, 20250509,43200,43300,43850,43050,60416,2622881650,00,0.00,N,2,250, 20250508,42950,42700,43550,42650,61891,2663212550,00,0.00,N,2,400, 20250507,42550,43050,43250,42000,62422,2646540825,00,0.00,N,2,100, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 0abf38539df5..2aaa89b31c46 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 +20250512,4340,4620,4710,4255,185110,810988630,00,0.00,N,5,-370, 20250509,4710,4495,4750,4430,153930,711770666,00,0.00,N,2,215, 20250508,4495,4460,4585,4455,46063,207365535,00,0.00,N,5,-20, 20250507,4515,4500,4545,4390,96790,431240622,00,0.00,N,2,15, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 731631e2dc91..5111b228375d 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 +20250512,2090,2085,2105,2065,19415,40615710,00,0.00,N,2,5, 20250509,2085,2085,2105,2050,25624,53039445,00,0.00,N,5,-5, 20250508,2090,2080,2110,2075,18773,39196374,00,0.00,N,3,0, 20250507,2090,2125,2125,2075,27938,58385480,00,0.00,N,5,-20, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 86b299cdc5e4..35dcf9909481 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 +20250512,515,479,530,475,1137800,576622144,00,0.00,N,2,41, 20250509,474,465,474,450,294083,135361134,00,0.00,N,2,13, 20250508,461,449,480,447,429452,198314049,00,0.00,N,2,10, 20250507,451,474,474,444,705887,321813183,00,0.00,N,5,-23, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index f69bdfd5b805..d7431807b4c4 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 +20250512,3570,3560,3620,3380,220725,775017631,00,0.00,N,5,-100, 20250509,3670,3650,3785,3630,193952,720116664,00,0.00,N,5,-5, 20250508,3675,3830,3845,3675,255182,952875960,00,0.00,N,5,-260, 20250507,3935,4075,4075,3845,218185,858334600,00,0.00,N,5,-160, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index f2cb4558d1f1..14917e1fbc07 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 +20250512,1655,1648,1663,1631,167098,275090576,00,0.00,N,2,8, 20250509,1647,1652,1697,1610,72310,118874519,00,0.00,N,5,-15, 20250508,1662,1691,1748,1632,248155,410074288,00,0.00,N,5,-26, 20250507,1688,1650,1692,1633,229426,380175883,00,0.00,N,2,35, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 23a9ff179513..14bbf805cf01 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 +20250512,858,832,858,831,157324,133072534,00,0.00,N,2,26, 20250509,832,847,848,829,213497,178360320,00,0.00,N,5,-11, 20250508,843,849,856,840,80343,67892170,00,0.00,N,5,-6, 20250507,849,850,851,839,63093,53372992,00,0.00,N,2,4, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 3d8015d7b7d1..cdc13e841552 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 +20250512,98900,99900,103200,97700,14195,1418811900,00,0.00,N,5,-1000, 20250509,99900,99600,103400,97100,25128,2519335900,00,0.00,N,2,800, 20250508,99100,99600,101200,98300,16157,1611455150,00,0.00,N,5,-1700, 20250507,100800,94100,102700,91800,34308,3355650400,00,0.00,N,2,6700, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 50e4e2b85243..f62483d00f66 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 +20250512,2405,2295,2430,2295,1808343,4319638596,00,0.00,N,2,110, 20250509,2295,2420,2440,2290,1275524,2999203975,00,0.00,N,5,-70, 20250508,2365,2375,2375,2305,710548,1664410441,00,0.00,N,2,20, 20250507,2345,2245,2360,2240,1240117,2871422396,00,0.00,N,2,95, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index c3c69fce6ac2..9e8f73638ae7 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 +20250512,14800,14600,14810,14530,102600,1505364460,00,0.00,N,2,250, 20250509,14550,15290,15290,14550,78310,1153903590,00,0.00,N,5,-650, 20250508,15200,15010,15320,15000,65815,996382760,00,0.00,N,2,390, 20250507,14810,14940,14940,14690,37384,552735125,00,0.00,N,2,50, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index c3c763805494..4ea0e4444bf0 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 +20250512,10100,10090,10110,10050,22934,231466900,00,0.00,N,2,10, 20250509,10090,10150,10150,10020,15441,155433995,00,0.00,N,5,-10, 20250508,10100,9990,10100,9990,17160,172444560,00,0.00,N,2,40, 20250507,10060,10110,10110,9980,12977,130235430,00,0.00,N,5,-30, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index e23881479b2c..8b8c4658057f 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 +20250512,2905,2875,2915,2750,748569,2140523377,00,0.00,N,2,15, 20250509,2890,3045,3045,2845,1354384,3937815512,00,0.00,N,5,-195, 20250508,3085,3050,3120,3020,1276753,3926132532,00,0.00,N,3,0, 20250507,3085,3240,3265,3080,2479462,7819171031,00,0.00,N,5,-65, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 731cb14177d2..9377efb760c3 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 +20250512,2930,2850,2960,2850,140136,410925963,00,0.00,N,2,90, 20250509,2840,2885,2885,2815,93919,267735146,00,0.00,N,5,-45, 20250508,2885,2880,2955,2840,152660,436576972,00,0.00,N,2,10, 20250507,2875,2790,2925,2770,245339,698110876,00,0.00,N,5,-125, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index a6d6ae094892..b4c8b488f18b 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 +20250512,23600,23450,23700,23250,40380,949343650,00,0.00,N,2,600, 20250509,23000,23200,23350,22800,18064,415556800,00,0.00,N,5,-150, 20250508,23150,22950,23300,22700,35415,815492125,00,0.00,N,2,400, 20250507,22750,22600,22850,22250,39314,885121025,00,0.00,N,3,0, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 4c8bf30009a8..58530ed848c7 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 +20250512,115300,115200,115400,110700,205975,23293534050,00,0.00,N,2,1500, 20250509,113800,129500,132400,111900,764620,93099146950,00,0.00,N,5,-12700, 20250508,126500,123700,128800,122300,165467,20840957650,00,0.00,N,2,2900, 20250507,123600,118000,123900,117000,160660,19597871800,00,0.00,N,2,7400, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index c4cf0954a448..779869de0bc5 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 +20250512,99300,97400,99700,96800,121531,11956123900,00,0.00,N,2,2900, 20250509,96400,102000,102000,96000,266110,25957767700,00,0.00,N,5,-4900, 20250508,101300,101400,104700,101300,188784,19309850500,00,0.00,N,2,1000, 20250507,100300,101700,102700,100000,128622,12946613850,00,0.00,N,5,-1300, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 89ff25eab557..a0015a91ae06 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 +20250512,3400,3420,3435,3355,34747,118270794,00,0.00,N,5,-5, 20250509,3405,3505,3505,3390,44860,153503191,00,0.00,N,5,-65, 20250508,3470,3500,3500,3390,53494,183253455,00,0.00,N,2,25, 20250507,3445,3460,3460,3350,23133,79180745,00,0.00,N,2,15, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index f41ec87b42b2..4cebd94679d1 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 +20250512,1451,1447,1474,1436,3025471,4403943452,00,0.00,N,2,18, 20250509,1433,1435,1437,1404,1650929,2347282439,00,0.00,N,5,-2, 20250508,1435,1405,1435,1392,2536890,3598748177,00,0.00,N,2,30, 20250507,1405,1351,1435,1351,2469333,3445091209,00,0.00,N,2,56, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index ba5e53b260d6..4491876ce9e7 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 +20250512,1260,1255,1270,1250,103241,130169743,00,0.00,N,2,5, 20250509,1255,1260,1274,1250,87851,110433057,00,0.00,N,5,-8, 20250508,1263,1265,1280,1259,99276,125547599,00,0.00,N,5,-9, 20250507,1272,1270,1275,1262,54851,69592275,00,0.00,N,2,2, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 15baf02cccdc..1a243374f754 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 +20250512,532,531,550,525,1060436,565204513,00,0.00,N,2,10, 20250509,522,606,606,516,5966114,3217095158,00,0.00,N,5,-74, 20250508,596,487,633,480,22438510,13558829498,00,0.00,N,2,109, 20250507,487,496,496,487,436152,212846556,00,0.00,N,5,-11, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 3a20bed8a823..255f857939ba 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 +20250512,4470,4540,4690,4435,48345,218717020,00,0.00,N,5,-70, 20250509,4540,4400,4555,4280,85559,383218584,00,0.00,N,2,175, 20250508,4365,4370,4370,4250,51320,221270927,00,0.00,N,5,-10, 20250507,4375,4480,4605,4300,50399,221605372,00,0.00,N,5,-105, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index cd6943a6d05e..586e138511bc 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 +20250512,1484,1480,1498,1479,20833,30958286,00,0.00,N,2,11, 20250509,1473,1500,1500,1467,23667,35010777,00,0.00,N,5,-17, 20250508,1490,1508,1508,1468,23448,34840482,00,0.00,N,5,-1, 20250507,1491,1514,1514,1481,26577,39925324,00,0.00,N,5,-5, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 2ad57b4d420a..f55686d38ff6 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4180,4000,4180,4000,4,16180,00,0.00,N,2,185, 20250509,3995,3625,3995,3625,62,225490,00,0.00,N,5,-205, 20250508,4200,4755,4755,4200,17,80205,00,0.00,N,2,55, 20250507,4145,4145,4145,4145,0,0,00,0.00,N,3,-395, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index e45fd35832d3..4b39373d3c01 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 +20250512,851,847,852,841,93483,79212784,00,0.00,N,2,4, 20250509,847,840,848,835,55763,47099368,00,0.00,N,2,7, 20250508,840,825,840,821,60251,50091191,00,0.00,N,2,5, 20250507,835,835,844,831,42000,35111276,00,0.00,N,3,0, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 54cc0b55d513..2ebab1dd728d 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 +20250512,57300,57000,57700,56600,3281,187507000,00,0.00,N,2,800, 20250509,56500,57900,57900,56500,5221,296682200,00,0.00,N,5,-1200, 20250508,57700,57000,58200,56500,5221,299276800,00,0.00,N,2,200, 20250507,57500,57600,57700,56600,7022,402106500,00,0.00,N,5,-100, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 76396e0da0fa..46f3dc5bc3d0 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 +20250512,261000,255500,261000,253000,114403,29579913000,00,0.00,N,2,5500, 20250509,255500,260500,262000,254500,100524,25759557750,00,0.00,N,5,-3500, 20250508,259000,256000,260000,256000,126993,32852970750,00,0.00,N,2,1000, 20250507,258000,257000,258500,252000,158435,40633041500,00,0.00,N,2,1500, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index cb8d02d036dd..0e2433093703 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 +20250512,544,536,547,526,69907,37632289,00,0.00,N,2,10, 20250509,534,535,560,527,131874,70708160,00,0.00,N,5,-1, 20250508,535,518,566,514,272898,146776524,00,0.00,N,2,22, 20250507,513,517,520,511,33102,17018643,00,0.00,N,5,-5, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 69c26bc4b402..5e07c57cf820 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 +20250512,820000,876000,877000,814000,285226,239913965000,00,0.00,N,5,-58000, 20250509,878000,888000,898000,873000,368386,324800403932,00,0.00,N,5,-5000, 20250508,883000,887000,899000,861000,324345,286285916000,00,0.00,N,5,-7000, 20250507,890000,832000,890000,827000,468435,401580447000,00,0.00,N,2,72000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 217eb63303cc..e0ed88d041de 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 +20250512,60400,61100,61300,58400,174490,10456581500,00,0.00,N,5,-400, 20250509,60800,65300,66100,58000,541711,32955933200,00,0.00,N,5,-3900, 20250508,64700,66000,66500,64400,193835,12653268950,00,0.00,N,5,-300, 20250507,65000,62700,65700,61800,190435,12111589900,00,0.00,N,2,3100, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 673258bcf662..db26da6c51b3 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250512,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250509,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250508,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250507,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250502,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250507,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250502,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250430,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250429,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250428,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 092bbbd05e4b..071979f46d35 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 +20250512,3265,3220,3270,3220,42911,139766675,00,0.00,N,2,40, 20250509,3225,3280,3310,3185,24007,77478020,00,0.00,N,5,-45, 20250508,3270,3240,3270,3235,32344,105260120,00,0.00,N,2,40, 20250507,3230,3255,3285,3210,31272,101167133,00,0.00,N,5,-20, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 6efd92c3761a..0c0c3465dfe0 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 +20250512,7200,7170,7260,7130,6978,49937770,00,0.00,N,2,30, 20250509,7170,7140,7200,7100,5259,37598580,00,0.00,N,2,30, 20250508,7140,7190,7230,7100,4615,32967850,00,0.00,N,5,-50, 20250507,7190,7170,7190,7050,9676,68948010,00,0.00,N,2,10, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index b1da05a54f45..0d5c045f5ff9 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 +20250512,19050,19130,19450,18800,152412,2909461205,00,0.00,N,5,-50, 20250509,19100,19310,19590,18800,143016,2758335280,00,0.00,N,5,-170, 20250508,19270,19670,19800,19140,142989,2769355485,00,0.00,N,5,-330, 20250507,19600,19190,19610,19020,175680,3423026520,00,0.00,N,2,410, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 25dc871196db..202e4db4e853 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 +20250512,2875,2845,2905,2845,120319,345591928,00,0.00,N,2,35, 20250509,2840,2890,2890,2835,131371,374873717,00,0.00,N,5,-45, 20250508,2885,2935,2935,2870,135607,392775065,00,0.00,N,5,-55, 20250507,2940,2895,2950,2850,171873,496936860,00,0.00,N,2,60, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 24b396161c48..a9ebfedd8504 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 +20250512,3990,3910,3990,3905,63812,251546450,00,0.00,N,2,85, 20250509,3905,3955,3955,3900,25420,99716571,00,0.00,N,5,-30, 20250508,3935,3935,3955,3920,20082,78947712,00,0.00,N,2,5, 20250507,3930,3900,3940,3880,16408,64235903,00,0.00,N,2,5, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 90b4cc26237a..9df64ce4fe3a 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 +20250512,65000,64100,65000,64000,33588,2171228000,00,0.00,N,2,1000, 20250509,64000,64300,64700,63850,21488,1377688850,00,0.00,N,5,-1500, 20250508,65500,63400,65500,63400,52945,3437483100,00,0.00,N,2,1500, 20250507,64000,65200,65400,63500,51988,3333935050,00,0.00,N,5,-500, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 5a91f70bfff9..f201e200c958 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 +20250512,6540,6530,6540,6470,28435,184992400,00,0.00,N,2,10, 20250509,6530,6480,6530,6450,19674,127609860,00,0.00,N,2,40, 20250508,6490,6480,6490,6390,55492,356825850,00,0.00,N,2,10, 20250507,6480,6460,6490,6440,11838,76515110,00,0.00,N,2,20, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index a132d91db9ba..588cb9221464 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 +20250512,1309,1300,1317,1300,346838,453907584,00,0.00,N,2,15, 20250509,1294,1300,1304,1293,448066,581086800,00,0.00,N,5,-6, 20250508,1300,1296,1305,1295,231378,300513996,00,0.00,N,2,4, 20250507,1296,1301,1310,1291,370569,480985111,00,0.00,N,5,-6, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index f907f508d348..fadbe23f683c 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 +20250512,1516,1498,1519,1490,106040,159607972,00,0.00,N,2,32, 20250509,1484,1480,1486,1470,81414,120459651,00,0.00,N,2,16, 20250508,1468,1475,1484,1464,75295,110847396,00,0.00,N,2,1, 20250507,1467,1469,1488,1455,147743,216747183,00,0.00,N,5,-21, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index bbc7ee742c49..4d72adea76d1 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 +20250512,1220,1207,1230,1205,103460,126036127,00,0.00,N,2,15, 20250509,1205,1199,1214,1194,68672,82496414,00,0.00,N,2,6, 20250508,1199,1190,1215,1181,172126,205130855,00,0.00,N,2,9, 20250507,1190,1187,1195,1167,101751,120251432,00,0.00,N,2,9, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index ec941ad3f7eb..e2302315babc 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 +20250512,27000,27600,27850,26850,87328,2369228125,00,0.00,N,5,-550, 20250509,27550,27300,27950,27200,96412,2663557750,00,0.00,N,2,400, 20250508,27150,28900,29150,26950,131411,3680137900,00,0.00,N,5,-1750, 20250507,28900,28750,29200,28650,40760,1179114250,00,0.00,N,2,150, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index b02b157f2a47..cf445e00e818 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 +20250512,2330,2315,2385,2300,130801,305641123,00,0.00,N,2,20, 20250509,2310,2360,2360,2305,40992,95207535,00,0.00,N,5,-50, 20250508,2360,2380,2380,2340,26690,62766530,00,0.00,N,3,0, 20250507,2360,2330,2375,2330,42078,98652515,00,0.00,N,2,30, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 16ff5b8d9e98..0e11e9a80774 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 +20250512,3000,2910,3010,2900,195384,582532714,00,0.00,N,2,100, 20250509,2900,2950,2970,2890,100448,292901672,00,0.00,N,5,-40, 20250508,2940,2910,2945,2890,119750,349543767,00,0.00,N,2,30, 20250507,2910,2860,2910,2830,135392,388409960,00,0.00,N,2,55, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index fb08c16daea3..0241f24a1ce6 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 +20250512,3090,3245,3385,3060,1964916,6174460259,00,0.00,N,5,-85, 20250509,3175,3325,3325,3130,881930,2823433470,00,0.00,N,5,-145, 20250508,3320,3440,3480,3270,1349138,4543868166,00,0.00,N,5,-60, 20250507,3380,3065,3450,2900,3082208,10104163117,00,0.00,N,2,435, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index d9bac8149782..eeed84dd0b0c 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 +20250512,1914,1862,1928,1862,32560,62013851,00,0.00,N,2,42, 20250509,1872,1920,1920,1852,22823,42905928,00,0.00,N,5,-28, 20250508,1900,1895,1944,1890,23680,45006368,00,0.00,N,2,5, 20250507,1895,1970,1971,1895,181880,347621173,00,0.00,N,5,-75, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 09bb995d72b3..7fd276cc0d2e 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 +20250512,4000,3980,4040,3980,49883,200009223,00,0.00,N,2,20, 20250509,3980,3990,4010,3940,31750,126528970,00,0.00,N,5,-10, 20250508,3990,3945,3990,3940,23422,93043870,00,0.00,N,2,45, 20250507,3945,4015,4020,3920,16803,66531455,00,0.00,N,5,-25, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 7687063f99ec..009cc5e6bb8b 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 +20250512,26250,25950,28650,25350,2900113,79106319275,00,0.00,N,2,300, 20250509,25950,27200,27300,24800,1147440,29923579625,00,0.00,N,5,-850, 20250508,26800,27200,27450,25850,1501789,39851032075,00,0.00,N,5,-350, 20250507,27150,25200,29100,24250,4468617,121025164475,00,0.00,N,2,2100, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 8f1d3bf841b3..63cbcc0350b2 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 +20250512,1190,1151,1230,1145,208220,245523242,00,0.00,N,2,40, 20250509,1150,1153,1159,1137,119615,137030937,00,0.00,N,5,-3, 20250508,1153,1143,1153,1135,60130,68778235,00,0.00,N,2,10, 20250507,1143,1148,1160,1132,103964,118600250,00,0.00,N,5,-4, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 5ad0d046c99e..ef3ca96cac10 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 +20250512,1949,1803,2030,1803,1114795,2142661887,00,0.00,N,2,146, 20250509,1803,1804,1829,1767,217428,392129473,00,0.00,N,5,-1, 20250508,1804,1775,1836,1775,282056,508305160,00,0.00,N,2,5, 20250507,1799,1776,1852,1760,569879,1026071650,00,0.00,N,2,34, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index de8a31970779..d3008ff7d6ba 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 +20250512,3490,3555,3630,3465,256306,907608373,00,0.00,N,5,-10, 20250509,3500,3535,3555,3460,128155,449905940,00,0.00,N,3,0, 20250508,3500,3530,3560,3465,126557,443434316,00,0.00,N,5,-30, 20250507,3530,3410,3565,3410,388298,1363682154,00,0.00,N,2,160, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index e7094c3fc28b..94fd03f24411 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 +20250512,4085,4040,4090,4040,10761,43853832,00,0.00,N,2,10, 20250509,4075,4090,4100,4010,14835,60272803,00,0.00,N,2,5, 20250508,4070,4085,4085,4050,5400,21919480,00,0.00,N,3,0, 20250507,4070,4040,4075,4030,11853,48069150,00,0.00,N,2,45, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 608a5a34f876..93f8fa691480 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 +20250512,18180,18170,18790,18050,119578,2180174985,00,0.00,N,2,40, 20250509,18140,18620,19050,17930,237770,4344642620,00,0.00,N,5,-630, 20250508,18770,18250,22000,18250,1346130,26708712995,00,0.00,N,2,670, 20250507,18100,17800,18250,17500,75263,1349447695,00,0.00,N,2,390, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 78d2fd9bc5fb..f3c7356df326 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 +20250512,7350,7300,7740,7210,2096156,15682278615,00,0.00,N,2,60, 20250509,7290,7250,7330,7020,841112,6025149340,00,0.00,N,5,-40, 20250508,7330,7410,7500,7270,653406,4800471415,00,0.00,N,5,-130, 20250507,7460,7610,7630,7200,1753444,12960000210,00,0.00,N,2,260, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 00d0bd05ab3a..200fc5f50220 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 +20250512,2500,2390,2580,2385,138139,346445670,00,0.00,N,2,80, 20250509,2420,2400,2445,2335,77994,184786333,00,0.00,N,2,20, 20250508,2400,2485,2490,2360,90090,215204037,00,0.00,N,5,-85, 20250507,2485,2460,2500,2385,80797,195945567,00,0.00,N,2,5, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 1729e4df8058..81cb3148bfcb 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 +20250512,3435,3435,3435,3395,6859,23463725,00,0.00,N,3,0, 20250509,3435,3400,3445,3370,9980,33992070,00,0.00,N,2,35, 20250508,3400,3440,3500,3390,31463,107697300,00,0.00,N,5,-90, 20250507,3490,3535,3540,3450,28773,100812615,00,0.00,N,5,-40, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 769380ef9bc8..3b71002887c7 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 +20250512,1887,1803,1887,1725,26533134,48419845410,00,0.00,N,1,435, 20250509,1452,1440,1577,1370,63123165,93483648520,00,0.00,N,2,36, 20250508,1416,1424,1560,1365,52597596,76151694911,00,0.00,N,2,81, 20250507,1335,1280,1473,1278,51399504,71515898146,00,0.00,N,2,151, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 4b9f90f7f08a..ad6395b5e3e2 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 +20250512,1589,1535,1602,1535,184675,291889958,00,0.00,N,2,56, 20250509,1533,1539,1543,1515,85204,129948918,00,0.00,N,5,-6, 20250508,1539,1543,1553,1527,94314,145027429,00,0.00,N,2,2, 20250507,1537,1551,1569,1530,175391,270429961,00,0.00,N,5,-26, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 0f9ecd5ac78f..5577f51c4590 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,6040,6040,6040,6040,0,0,00,0.00,Y,3,0, +20250512,6040,6040,6040,6040,0,0,00,0.00,Y,3,0, +20250509,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, 20250508,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250507,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250502,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250507,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250502,6040,6040,6040,6040,0,0,00,0.00,N,0,0, 20250430,6040,6040,6040,6040,0,0,00,0.00,N,0,0, 20250429,6040,6040,6040,6040,0,0,00,0.00,N,0,-24160, 20250428,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index acc15caaa6a9..10598d81c2b8 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 +20250512,4820,4995,4995,4815,278215,1355485884,00,0.00,N,5,-40, 20250509,4860,4755,4860,4705,227479,1090792252,00,0.00,N,2,135, 20250508,4725,4620,4790,4620,151154,716453797,00,0.00,N,2,35, 20250507,4690,4675,4705,4600,147821,689502605,00,0.00,N,2,10, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 7eda0bf53c91..5e112517384f 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 +20250512,4860,4850,4945,4810,160881,784641825,00,0.00,N,2,5, 20250509,4855,4950,4950,4770,142288,688417230,00,0.00,N,5,-75, 20250508,4930,4950,4975,4875,126951,625120697,00,0.00,N,5,-20, 20250507,4950,4750,5040,4710,246381,1200210830,00,0.00,N,2,205, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 3da265e57e6b..071d65e8f94c 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 +20250512,1660,1620,1701,1611,951207,1577217127,00,0.00,N,2,42, 20250509,1618,1576,1624,1576,791777,1268731994,00,0.00,N,2,43, 20250508,1575,1580,1588,1560,1078257,1699443004,00,0.00,N,5,-5, 20250507,1580,1543,1620,1515,3216254,5025015024,00,0.00,N,5,-241, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 662b8b82fdd8..2a43aa967803 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 +20250512,3390,3360,3390,3350,84268,284189770,00,0.00,N,2,30, 20250509,3360,3375,3375,3350,60390,202758500,00,0.00,N,3,0, 20250508,3360,3380,3385,3355,61566,207460922,00,0.00,N,5,-25, 20250507,3385,3440,3440,3300,248990,834496460,00,0.00,N,5,-125, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 2fc959276b21..b23864158adf 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 +20250512,4885,4840,4900,4815,11819,57435210,00,0.00,N,2,45, 20250509,4840,4850,4880,4805,3776,18230815,00,0.00,N,2,5, 20250508,4835,4880,4880,4820,7166,34817070,00,0.00,N,3,0, 20250507,4835,4825,4845,4815,1350,6519295,00,0.00,N,2,10, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index ca3cfd1c1425..e009ff5e4dcd 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 +20250512,4740,4760,4765,4710,87571,414376135,00,0.00,N,2,15, 20250509,4725,4745,4750,4660,56791,266211110,00,0.00,N,5,-5, 20250508,4730,4610,4760,4610,122327,576466491,00,0.00,N,2,110, 20250507,4620,4595,4630,4555,36208,166556235,00,0.00,N,2,25, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index dec39214623b..b0ffadad24f3 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 +20250512,25150,27550,27600,25050,763525,19641231575,00,0.00,N,5,-2200, 20250509,27350,28550,29950,27000,883637,24650811650,00,0.00,N,5,-1100, 20250508,28450,28800,28950,28250,274440,7863306700,00,0.00,N,5,-150, 20250507,28600,27500,28750,27500,238821,6774607600,00,0.00,N,2,850, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 6867e8906e04..bca7b5b6fd9a 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 +20250512,117100,114000,117500,111700,53750,6174703750,00,0.00,N,2,5000, 20250509,112100,115100,115900,111500,31008,3530338700,00,0.00,N,5,-2300, 20250508,114400,112500,116700,112400,47180,5425368450,00,0.00,N,2,2000, 20250507,112400,116300,116400,112100,66502,7518022350,00,0.00,N,5,-2800, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 671ad7b2995d..8018058b6573 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 +20250512,6260,5850,6690,5580,3204431,20045087100,00,0.00,N,2,870, 20250509,5390,5440,5580,5310,259355,1400664055,00,0.00,N,5,-50, 20250508,5440,5370,5840,5340,556768,3099700540,00,0.00,N,2,90, 20250507,5350,5320,5710,5290,385947,2104407090,00,0.00,N,2,160, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 7ab1c62eca87..bf3181a62b2a 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 +20250512,2505,2420,2540,2415,118362,295374594,00,0.00,N,2,85, 20250509,2420,2455,2455,2395,34752,84114604,00,0.00,N,5,-5, 20250508,2425,2470,2470,2420,25881,63170320,00,0.00,N,5,-20, 20250507,2445,2440,2480,2395,65082,159044387,00,0.00,N,3,0, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 4b7c95aa88b1..65c7f0ee0932 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 +20250512,32250,32000,32350,31800,7776,249745900,00,0.00,N,2,450, 20250509,31800,32850,33000,31750,23619,755100175,00,0.00,N,5,-1350, 20250508,33150,32450,33150,32300,14579,477952600,00,0.00,N,2,700, 20250507,32450,33350,33350,32000,17056,555436475,00,0.00,N,5,-600, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index a6c50dfcdb46..ed0719836005 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 +20250512,89800,88500,90300,88500,26824,2398258550,00,0.00,N,2,1600, 20250509,88200,89800,90800,87900,26571,2368028050,00,0.00,N,5,-1600, 20250508,89800,87500,90800,87000,42581,3816314900,00,0.00,N,2,2800, 20250507,87000,87000,88600,86800,23572,2062452100,00,0.00,N,3,0, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 071689585e9b..b165ba99ee23 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 +20250512,1154,1139,1187,1139,41983,48543254,00,0.00,N,2,27, 20250509,1127,1136,1165,1124,29639,33972003,00,0.00,N,5,-11, 20250508,1138,1140,1157,1137,11651,13289634,00,0.00,N,3,0, 20250507,1138,1139,1157,1136,27315,31300636,00,0.00,N,5,-1, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 11ed18b806ce..20cea6646e23 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 +20250512,5270,5600,5620,5250,514997,2785777160,00,0.00,N,5,-290, 20250509,5560,5470,5660,5460,375465,2088724475,00,0.00,N,2,90, 20250508,5470,5600,5600,5400,390327,2132730490,00,0.00,N,5,-90, 20250507,5560,5570,5580,5470,397152,2193458445,00,0.00,N,2,90, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 3761cf79cf03..d4cf2d4fd415 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 +20250512,8350,10130,10200,8000,3947214,34753841875,00,0.00,N,5,-630, 20250509,8980,7210,8980,7200,4788040,39057344280,00,0.00,N,1,2070, 20250508,6910,7120,8050,6760,3126305,22764353875,00,0.00,N,5,-360, 20250507,7270,6390,8170,5760,6025440,42943936360,00,0.00,N,2,980, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 868f94849eed..6b92b0a7fe7c 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 +20250512,947,999,999,942,280830,272597369,00,0.00,N,5,-34, 20250509,981,1000,1000,972,108655,107226482,00,0.00,N,2,2, 20250508,979,971,993,955,255963,251598235,00,0.00,N,5,-1, 20250507,980,936,990,915,445298,427002525,00,0.00,N,2,48, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 775253e99db4..71cbfd1596e8 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 +20250512,1571,1650,1661,1571,1315059,2117446128,00,0.00,N,5,-24, 20250509,1595,1595,1620,1541,720473,1133340654,00,0.00,N,5,-3, 20250508,1598,1685,1740,1577,1566850,2538851780,00,0.00,N,5,-70, 20250507,1668,1442,1695,1381,3378686,5371318222,00,0.00,N,2,278, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 079902a29c0c..603cf3e5f5ce 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 +20250512,5110,5100,5140,5040,59158,302183930,00,0.00,N,2,80, 20250509,5030,5050,5060,5010,14555,73214265,00,0.00,N,5,-20, 20250508,5050,5010,5050,4995,23224,116646185,00,0.00,N,2,40, 20250507,5010,5040,5050,5010,17539,88143390,00,0.00,N,5,-70, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index e3569f942c20..bf59b6b3e37b 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 +20250512,459,464,467,456,40351,18641377,00,0.00,N,5,-11, 20250509,470,469,470,462,11886,5540113,00,0.00,N,2,3, 20250508,467,457,468,456,23742,10963968,00,0.00,N,2,12, 20250507,455,465,466,455,31136,14378933,00,0.00,N,5,-10, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 1873eea97270..0933b71184ae 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 +20250512,51600,50700,52100,50700,12829,663281900,00,0.00,N,2,1000, 20250509,50600,50500,51100,50000,8042,407319150,00,0.00,N,2,100, 20250508,50500,50700,50700,49950,5228,261973900,00,0.00,N,3,0, 20250507,50500,51200,51200,50100,5325,268366800,00,0.00,N,5,-700, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 59c8169575c4..9365137ddfea 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,515,515,515,515,0,0,00,0.00,Y,3,0, +20250512,515,515,515,515,0,0,00,0.00,Y,3,0, +20250509,515,515,515,515,0,0,00,0.00,Y,0,0, 20250508,515,515,515,515,0,0,00,0.00,Y,0,0, -20250507,515,515,515,515,0,0,00,0.00,Y,0,0, -20250502,515,515,515,515,0,0,00,0.00,Y,0,0, +20250507,515,515,515,515,0,0,00,0.00,N,0,0, +20250502,515,515,515,515,0,0,00,0.00,N,0,0, 20250430,515,515,515,515,0,0,00,0.00,N,0,0, 20250429,515,515,515,515,0,0,00,0.00,N,0,0, 20250428,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 94fdb861f9fb..2ef8091ff8a7 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 +20250512,4250,4240,4255,4185,44993,190451375,00,0.00,N,2,60, 20250509,4190,4165,4250,4165,35094,147135760,00,0.00,N,2,25, 20250508,4165,4120,4195,4120,43397,180377760,00,0.00,N,2,20, 20250507,4145,4195,4195,4110,19209,79523955,00,0.00,N,5,-30, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 708a0c4227c9..c21b574b8986 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 +20250512,5740,5620,5750,5590,449756,2554317620,00,0.00,N,2,200, 20250509,5540,5600,5670,5520,377537,2111509795,00,0.00,N,2,30, 20250508,5510,5520,5550,5450,335501,1838944165,00,0.00,N,3,0, 20250507,5510,5540,5540,5330,561978,3051789330,00,0.00,N,3,0, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 39a36f2dd0d8..d0b1a67983a8 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 +20250512,26900,27000,27150,26650,1973499,53149796425,00,0.00,N,5,-50, 20250509,26950,26500,27000,26500,2410304,64754508400,00,0.00,N,2,550, 20250508,26400,26500,26700,26300,1895094,50182309350,00,0.00,N,5,-200, 20250507,26600,25850,26650,25850,3433375,90794282150,00,0.00,N,2,1000, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index f010f0c595e8..bcc9b281b6af 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 +20250512,3860,3810,3880,3810,63792,244898070,00,0.00,N,2,50, 20250509,3810,3805,3815,3780,37624,142902414,00,0.00,N,2,5, 20250508,3805,3750,3815,3750,32294,122607067,00,0.00,N,2,40, 20250507,3765,3800,3820,3745,79688,301047243,00,0.00,N,5,-35, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index ce719e44a31d..24347d99fbcc 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 +20250512,4910,4930,4935,4840,74791,365060288,00,0.00,N,5,-25, 20250509,4935,4940,4950,4880,21128,103717940,00,0.00,N,3,0, 20250508,4935,4900,4945,4900,28443,139984450,00,0.00,N,2,35, 20250507,4900,4920,4920,4885,9997,48984785,00,0.00,N,5,-20, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 34693d87463b..f4d7690c5162 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 +20250512,1957,1929,1960,1929,45766,89071884,00,0.00,N,2,24, 20250509,1933,1931,1933,1924,44367,85576151,00,0.00,N,2,2, 20250508,1931,1925,1934,1925,33956,65489892,00,0.00,N,2,6, 20250507,1925,1951,1959,1919,93519,180451470,00,0.00,N,5,-28, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index cd13b1b5189a..805176b7299f 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 +20250512,2370,2385,2390,2345,5355,12637545,00,0.00,N,5,-5, 20250509,2375,2375,2395,2330,20432,48226905,00,0.00,N,2,5, 20250508,2370,2370,2395,2355,19064,45315140,00,0.00,N,2,20, 20250507,2350,2360,2370,2345,16204,38096580,00,0.00,N,5,-10, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index b9b5136ef3b9..ecc49206210a 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 +20250512,15930,15840,15990,15520,8385,132858830,00,0.00,N,2,90, 20250509,15840,15680,16010,15680,1258,19946220,00,0.00,N,3,0, 20250508,15840,15890,16020,15360,2275,35964240,00,0.00,N,3,0, 20250507,15840,15910,15910,15780,1718,27250060,00,0.00,N,2,10, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 09e943cc7de6..25638e839828 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 +20250512,54600,53600,55800,53500,420292,22987793700,00,0.00,N,2,1600, 20250509,53000,52700,53300,52400,173515,9172931900,00,0.00,N,2,500, 20250508,52500,52500,53200,52500,361104,19061456350,00,0.00,N,5,-300, 20250507,52800,53100,53900,52400,565677,29999906750,00,0.00,N,2,200, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index e8b39cda9511..1981bfb2f882 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 +20250512,5900,5900,5960,5830,66839,394762070,00,0.00,N,2,70, 20250509,5830,5860,5890,5730,134768,786557940,00,0.00,N,2,40, 20250508,5790,5790,5880,5740,89200,514593330,00,0.00,N,5,-40, 20250507,5830,5860,5900,5750,88419,514083420,00,0.00,N,5,-20, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 8750f1e8cbb2..4b23749145d0 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 +20250512,3830,3740,3835,3740,19251,73160745,00,0.00,N,2,85, 20250509,3745,3730,3760,3715,10903,40664495,00,0.00,N,2,10, 20250508,3735,3760,3790,3730,17930,67230294,00,0.00,N,5,-25, 20250507,3760,3700,3770,3695,13963,51882285,00,0.00,N,3,0, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index a994d6f44891..ac8b56213736 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 +20250512,11550,11540,11590,11530,8014,92569655,00,0.00,N,2,10, 20250509,11540,11680,11680,11520,13931,161059000,00,0.00,N,5,-140, 20250508,11680,11700,11770,11630,9003,105072425,00,0.00,N,5,-10, 20250507,11690,11780,11780,11610,8302,96950180,00,0.00,N,5,-90, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 690a4d06ce35..d5e3424901e0 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 +20250512,8340,7420,8740,7420,261443,2147839500,00,0.00,N,2,880, 20250509,7460,7240,7500,7190,22741,167400095,00,0.00,N,2,90, 20250508,7370,7750,7890,7300,46666,350013335,00,0.00,N,5,-380, 20250507,7750,8410,8410,7700,27161,216987330,00,0.00,N,5,-660, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 1dabd2db178e..fb1bef70054d 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 +20250512,268,264,269,264,148936,39710878,00,0.00,N,2,5, 20250509,263,268,271,260,486013,128397117,00,0.00,N,5,-7, 20250508,270,265,270,265,148602,39913388,00,0.00,N,2,3, 20250507,267,268,269,262,419555,111417364,00,0.00,N,5,-2, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 6eadd35015f8..f7f2314a0a81 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 +20250512,6440,6300,6500,6260,72937,469520620,00,0.00,N,2,140, 20250509,6300,6310,6370,6260,32329,203514555,00,0.00,N,5,-40, 20250508,6340,6280,6340,6240,103009,649625495,00,0.00,N,2,50, 20250507,6290,6360,6380,6200,103419,650162960,00,0.00,N,5,-80, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 09831a3fce72..e5ab5ea3f7c6 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 +20250512,4740,4595,4800,4530,16087,75416065,00,0.00,N,2,145, 20250509,4595,4675,4695,4535,16784,77297907,00,0.00,N,5,-80, 20250508,4675,4685,4690,4600,10119,47162865,00,0.00,N,5,-30, 20250507,4705,4705,4750,4655,11997,56491615,00,0.00,N,3,0, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 428c95c4d8b5..7cd5c6274bea 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 +20250512,7460,7380,7470,7370,25423,188796675,00,0.00,N,2,10, 20250509,7450,7440,7470,7370,10317,76364200,00,0.00,N,2,10, 20250508,7440,7460,7490,7320,15702,116499700,00,0.00,N,2,70, 20250507,7370,7560,7580,7310,35917,266684590,00,0.00,N,5,-170, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index f136fb759a6b..7be5964cd568 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 +20250512,3115,3120,3120,3100,28190,87639290,00,0.00,N,2,15, 20250509,3100,3150,3150,3085,10132,31553616,00,0.00,N,5,-40, 20250508,3140,3100,3140,3100,18047,56441210,00,0.00,N,2,40, 20250507,3100,3090,3110,3070,29435,91045385,00,0.00,N,2,10, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 922cd2cc3983..6528fb8d1844 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,994,994,994,994,0,0,00,0.00,Y,3,0, +20250512,994,994,994,994,0,0,00,0.00,Y,3,0, +20250509,994,994,994,994,0,0,00,0.00,Y,0,0, 20250508,994,994,994,994,0,0,00,0.00,Y,0,0, -20250507,994,994,994,994,0,0,00,0.00,Y,0,0, -20250502,994,994,994,994,0,0,00,0.00,Y,0,0, +20250507,994,994,994,994,0,0,00,0.00,N,0,0, +20250502,994,994,994,994,0,0,00,0.00,N,0,0, 20250430,994,994,994,994,0,0,00,0.00,N,0,0, 20250429,994,994,994,994,0,0,00,0.00,N,0,0, 20250428,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index cda87d104066..362fb88d32f7 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 +20250512,44250,44550,44950,44000,821,36503900,00,0.00,N,5,-300, 20250509,44550,44800,44850,43850,421,18653400,00,0.00,N,5,-250, 20250508,44800,45000,45500,44600,606,27166350,00,0.00,N,5,-200, 20250507,45000,44000,45000,44000,596,26609775,00,0.00,N,2,450, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index b79c8589f812..c03320743dfb 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 +20250512,1541,1690,1705,1474,4535777,7050640440,00,0.00,N,5,-174, 20250509,1715,1811,1891,1700,4358420,7740723012,00,0.00,N,5,-90, 20250508,1805,1700,1910,1658,18195360,32584833201,00,0.00,N,2,103, 20250507,1702,1688,1940,1607,34449432,61527487856,00,0.00,N,3,0, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index a13dec07bed2..a14ae3b42f29 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 +20250512,1892,1883,1949,1790,307444,584506439,00,0.00,N,2,16, 20250509,1876,1902,1911,1855,194225,365219131,00,0.00,N,5,-26, 20250508,1902,1965,1982,1890,316992,606381240,00,0.00,N,5,-54, 20250507,1956,1812,1972,1790,772931,1476109341,00,0.00,N,2,144, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index ffa9366b5e92..c0c71c454099 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 +20250512,3195,3190,3255,3085,186726,595420541,00,0.00,N,2,95, 20250509,3100,3115,3195,3030,76038,234194980,00,0.00,N,5,-15, 20250508,3115,3115,3210,3055,124974,390414136,00,0.00,N,2,15, 20250507,3100,3150,3260,3020,144206,443594529,00,0.00,N,5,-50, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index b740e20c8405..d74e5ef759e7 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 +20250512,1629,1595,1686,1588,954698,1569753343,00,0.00,N,2,28, 20250509,1601,1481,1690,1481,3515176,5665584945,00,0.00,N,2,116, 20250508,1485,1427,1493,1427,428755,634134655,00,0.00,N,2,58, 20250507,1427,1423,1440,1418,172464,246827595,00,0.00,N,2,1, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index d464de43ac93..ee116c2dc98b 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 +20250512,1643,1620,1645,1618,92138,150636536,00,0.00,N,2,23, 20250509,1620,1612,1635,1607,41419,66962689,00,0.00,N,5,-9, 20250508,1629,1634,1634,1606,13448,21723426,00,0.00,N,2,16, 20250507,1613,1646,1646,1601,22287,35788903,00,0.00,N,5,-4, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 38890dc8ab47..c4d3c231e723 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 +20250512,1057,1028,1057,1028,27020,28117452,00,0.00,N,2,19, 20250509,1038,1058,1058,1038,29200,30506471,00,0.00,N,5,-20, 20250508,1058,1042,1058,1037,23214,24335618,00,0.00,N,2,16, 20250507,1042,1055,1068,1038,41436,43573909,00,0.00,N,5,-13, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index bfa3853c5662..4c6cdccf2329 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 +20250512,6420,6320,6510,6200,64636,412542595,00,0.00,N,2,80, 20250509,6340,6470,6530,6260,59345,377014100,00,0.00,N,5,-30, 20250508,6370,6340,6420,6290,40658,257838715,00,0.00,N,5,-40, 20250507,6410,6330,6550,6280,119272,766256170,00,0.00,N,2,140, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index fe9be44bf010..30c95fff63c5 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 +20250512,51800,51800,52000,51500,6290,325694050,00,0.00,N,2,200, 20250509,51600,51600,52200,51500,6074,314526500,00,0.00,N,2,100, 20250508,51500,51200,51600,51100,2706,139157800,00,0.00,N,2,300, 20250507,51200,50900,51400,50900,2714,138831300,00,0.00,N,2,300, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 923849b42f5e..48830497f4d8 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 +20250512,4490,4420,4530,4405,7055,31568694,00,0.00,N,2,70, 20250509,4420,4420,4430,4410,1830,8085930,00,0.00,N,3,0, 20250508,4420,4440,4440,4400,4738,20888695,00,0.00,N,2,5, 20250507,4415,4455,4455,4390,7801,34460905,00,0.00,N,5,-35, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index eec5fb3e4c33..86a18ea7abb6 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 +20250512,7310,7170,7390,7000,2581296,18687701130,00,0.00,N,2,290, 20250509,7020,7180,7300,6890,737675,5204176225,00,0.00,N,5,-160, 20250508,7180,7130,7400,7010,1121044,8024078050,00,0.00,N,2,50, 20250507,7130,6500,7250,6480,1867207,13032344050,00,0.00,N,2,540, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index bd5f99552870..bc6f2b94f58d 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 +20250512,1851,1840,1862,1840,58072,107776755,00,0.00,N,2,22, 20250509,1829,1834,1843,1824,81040,148223355,00,0.00,N,5,-13, 20250508,1842,1854,1865,1836,48158,88824602,00,0.00,N,5,-12, 20250507,1854,1840,1854,1829,63988,118201247,00,0.00,N,3,0, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 9b7af35912a6..35697a2e07e5 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 +20250512,6600,6600,6710,6580,30551,202057180,00,0.00,N,3,0, 20250509,6600,6520,6630,6520,2988,19667640,00,0.00,N,2,80, 20250508,6520,6510,6540,6460,1580,10250910,00,0.00,N,2,30, 20250507,6490,6560,6560,6430,11252,72679570,00,0.00,N,5,-60, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index da2ffc32f49a..e76b881d4b77 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 +20250512,52200,52500,52600,51500,1157794,60086561926,00,0.00,N,5,-200, 20250509,52400,53000,53100,52300,956445,50227428050,00,0.00,N,5,-700, 20250508,53100,53100,53800,52900,1072531,57138279100,00,0.00,N,3,0, 20250507,53100,53700,54000,53100,1404200,74979795200,00,0.00,N,5,-600, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index f343037ca7fe..eb7e2e9b6337 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 +20250512,76300,77100,78600,75600,156821,12063563250,00,0.00,N,5,-400, 20250509,76700,75800,78300,75100,166346,12777732000,00,0.00,N,2,1200, 20250508,75500,74300,76900,74300,181649,13792051600,00,0.00,N,2,500, 20250507,75000,76000,76200,74200,226176,16970555950,00,0.00,N,3,0, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 475d570263f2..ff794c092450 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 +20250512,15010,15670,15900,14940,118107,1794586970,00,0.00,N,5,-510, 20250509,15520,15250,15560,15000,127142,1963646345,00,0.00,N,2,390, 20250508,15130,14900,15250,14800,61762,932096325,00,0.00,N,2,310, 20250507,14820,14820,14900,14720,29437,435418375,00,0.00,N,3,0, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 580c3cbf6940..b2959c4951e7 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 +20250512,25000,24900,25250,24800,64389,1608768475,00,0.00,N,2,200, 20250509,24800,25800,25800,24750,72231,1810956650,00,0.00,N,5,-500, 20250508,25300,25000,25800,25000,54261,1372620775,00,0.00,N,2,550, 20250507,24750,24900,25150,24550,58427,1447689900,00,0.00,N,5,-150, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 57c85436c133..52b67baa6f56 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 +20250512,9300,9300,9300,9190,16233,149964620,00,0.00,N,3,0, 20250509,9300,9300,9300,9220,13417,124445275,00,0.00,N,2,20, 20250508,9280,9180,9280,9140,25294,232214710,00,0.00,N,2,120, 20250507,9160,9080,9160,9080,7842,71650620,00,0.00,N,2,40, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index f369c58efb5f..f432bb992705 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 +20250512,1875,1845,1880,1845,18336,34189159,00,0.00,N,2,15, 20250509,1860,1867,1875,1853,17191,32041742,00,0.00,N,5,-6, 20250508,1866,1821,1880,1817,47109,86984825,00,0.00,N,2,47, 20250507,1819,1815,1900,1802,60271,110828760,00,0.00,N,2,4, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 38201738b91a..c3c0cf340349 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 +20250512,63500,62100,63900,62100,15481,979314600,00,0.00,N,2,1600, 20250509,61900,61800,62000,61000,10450,642322300,00,0.00,N,2,100, 20250508,61800,61700,61800,61000,4683,287632150,00,0.00,N,2,600, 20250507,61200,61700,62000,61200,11102,683320100,00,0.00,N,5,-700, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index d13b35e37822..84c104d36cc8 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 +20250512,19800,21400,21400,19710,645723,12963943015,00,0.00,N,5,-1250, 20250509,21050,20800,21650,20500,692021,14619184075,00,0.00,N,2,400, 20250508,20650,20050,21100,19840,478494,9813834680,00,0.00,N,2,450, 20250507,20200,19690,20300,19410,408779,8124816010,00,0.00,N,2,510, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index d2b466db06c1..21975d0ed9d0 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 +20250512,1484,1321,1531,1321,9708015,14270606350,00,0.00,N,2,174, 20250509,1310,1310,1354,1271,2320735,3029789420,00,0.00,N,3,0, 20250508,1310,1232,1336,1215,5676555,7255621761,00,0.00,N,2,119, 20250507,1191,1195,1216,1158,2077080,2470202764,00,0.00,N,2,28, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index a24abb860d0a..97b7bea08923 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 +20250512,17930,17900,17950,17680,1634,29250250,00,0.00,N,2,60, 20250509,17870,17690,17870,17690,1401,24950415,00,0.00,N,2,180, 20250508,17690,17680,17790,17500,844,14879400,00,0.00,N,2,10, 20250507,17680,17700,17790,17410,2946,51983440,00,0.00,N,3,0, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index d661d97ecf0a..55f1da0e764f 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 +20250512,14700,14460,14730,14130,140874,2037705765,00,0.00,N,2,640, 20250509,14060,13930,14180,13920,92884,1305959075,00,0.00,N,2,120, 20250508,13940,13520,14060,13520,82122,1141238880,00,0.00,N,2,440, 20250507,13500,13420,13620,13340,39267,529383380,00,0.00,N,2,100, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index bcfa2dea76c8..d52dad6a97dc 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 +20250512,131000,129800,131100,128500,91456,11902234100,00,0.00,N,2,2000, 20250509,129000,128500,129500,127100,72175,9280522000,00,0.00,N,2,500, 20250508,128500,127200,130100,126800,129968,16745018350,00,0.00,N,2,500, 20250507,128000,129200,129500,127200,121371,15581707500,00,0.00,N,5,-800, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 33e1acf47b48..4d1c585fdc7c 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 +20250512,38450,41450,41500,37900,821967,32439690750,00,0.00,N,5,-2550, 20250509,41000,40450,41600,40050,593072,24281762000,00,0.00,N,2,150, 20250508,40850,38000,40950,37850,1158821,46600186150,00,0.00,N,2,3050, 20250507,37800,37700,38400,36900,396578,14847335325,00,0.00,N,5,-550, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index a78ad436eb70..cbdf16a7e8b2 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 +20250512,22100,20700,22200,20450,50976,1107332250,00,0.00,N,2,1400, 20250509,20700,20550,20700,19990,16654,338019010,00,0.00,N,2,200, 20250508,20500,20600,20600,20250,6237,127385875,00,0.00,N,2,250, 20250507,20250,20550,20600,20200,6443,131010425,00,0.00,N,5,-400, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index dba92cee201b..e405790668c9 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 +20250512,1612,1628,1628,1584,1252403,2006961346,00,0.00,N,5,-12, 20250509,1624,1652,1653,1607,1998458,3241117284,00,0.00,N,5,-28, 20250508,1652,1748,1750,1640,2912171,4892113219,00,0.00,N,5,-96, 20250507,1748,1750,1816,1735,6062688,10754779214,00,0.00,N,5,-2, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 278644d490ff..7d284badc4d4 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 +20250512,1491,1458,1525,1457,439892,657735344,00,0.00,N,2,33, 20250509,1458,1468,1477,1435,411492,597227571,00,0.00,N,5,-15, 20250508,1473,1507,1524,1465,525647,780782095,00,0.00,N,5,-34, 20250507,1507,1460,1524,1440,672383,999718083,00,0.00,N,2,35, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 878dc22b38aa..7eb808e49640 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 +20250512,903,899,909,889,20135,18126062,00,0.00,N,2,4, 20250509,899,900,900,890,12707,11386229,00,0.00,N,2,4, 20250508,895,891,895,882,12451,11100278,00,0.00,N,2,5, 20250507,890,880,895,868,115239,100469460,00,0.00,N,2,9, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 38f9100adb2b..7fdf0ec4fee7 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 +20250512,225000,239500,241500,225000,26059,6021716750,00,0.00,N,5,-7500, 20250509,232500,233500,237000,230000,9125,2125160000,00,0.00,N,5,-1500, 20250508,234000,231500,236500,227000,12729,2948895250,00,0.00,N,2,2000, 20250507,232000,235500,235500,230000,4694,1086277500,00,0.00,N,5,-2500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 2a9d9021f170..a17434adb929 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 +20250512,3360,3365,3480,3355,7186,24255600,00,0.00,N,5,-5, 20250509,3365,3390,3470,3350,12009,41131820,00,0.00,N,3,0, 20250508,3365,3390,3440,3365,10606,35926965,00,0.00,N,5,-25, 20250507,3390,3420,3435,3350,8890,30199730,00,0.00,N,5,-30, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 522bcf2f2277..03ea0de806c7 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 +20250512,817,831,831,817,63955,52694760,00,0.00,N,5,-14, 20250509,831,841,850,821,50298,41800155,00,0.00,N,5,-10, 20250508,841,830,846,830,81700,68561652,00,0.00,N,2,11, 20250507,830,828,831,818,12591,10399493,00,0.00,N,2,3, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 08ef0164463d..1d392065f296 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 +20250512,3430,3345,3430,3315,752890,2543754018,00,0.00,N,2,95, 20250509,3335,3395,3400,3330,446772,1496745621,00,0.00,N,5,-60, 20250508,3395,3480,3545,3395,1180952,4060675222,00,0.00,N,5,-125, 20250507,3520,3550,3625,3490,335792,1185941707,00,0.00,N,2,5, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 08e700ea346c..875980b8a4e3 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 +20250512,2145,2180,2180,2115,29060,61799760,00,0.00,N,2,5, 20250509,2140,2115,2145,2115,7941,16889970,00,0.00,N,3,0, 20250508,2140,2180,2180,2125,4475,9557330,00,0.00,N,5,-10, 20250507,2150,2180,2180,2120,10897,23317850,00,0.00,N,2,20, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 6cec3b8eb251..0ca3a2eac92a 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 +20250512,7390,7390,7470,7210,74168,543074615,00,0.00,N,5,-80, 20250509,7470,7530,7540,7370,41266,306499995,00,0.00,N,5,-40, 20250508,7510,7440,7570,7430,29333,219976780,00,0.00,N,2,70, 20250507,7440,7520,7570,7420,43833,328351620,00,0.00,N,5,-80, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 8b436ec1cf56..a5958a4b2e82 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 +20250512,2980,2910,2985,2910,185611,549178590,00,0.00,N,2,70, 20250509,2910,2900,2925,2895,65746,190924495,00,0.00,N,2,5, 20250508,2905,2890,2910,2865,66904,193078250,00,0.00,N,2,15, 20250507,2890,2930,2935,2860,153870,445485376,00,0.00,N,5,-40, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index bc5e991f3af4..2ca964c46077 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 +20250512,6020,5880,6140,5880,541451,3253053655,00,0.00,N,2,250, 20250509,5770,5890,5900,5700,240459,1389428415,00,0.00,N,5,-70, 20250508,5840,5870,5930,5780,281798,1642672325,00,0.00,N,5,-30, 20250507,5870,6010,6060,5750,305265,1785348015,00,0.00,N,5,-140, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 656ee728502c..03b7dd7ddeb0 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 +20250512,13450,13370,13450,13280,9764,130819010,00,0.00,N,2,70, 20250509,13380,13350,13400,13310,8651,115494610,00,0.00,N,2,30, 20250508,13350,13430,13430,13310,6264,83644780,00,0.00,N,3,0, 20250507,13350,13320,13390,13260,8065,107234860,00,0.00,N,2,30, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 13a9c842a96f..8537bf0d8904 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 +20250512,724,735,770,705,994004,733630087,00,0.00,N,5,-3, 20250509,727,741,742,714,855923,618483327,00,0.00,N,5,-21, 20250508,748,737,783,710,1940850,1459456616,00,0.00,N,2,19, 20250507,729,770,773,700,2160261,1579999707,00,0.00,N,5,-48, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 8e239e424d4a..3fd25c6664e2 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 +20250512,3885,3855,3905,3825,17721,68748275,00,0.00,N,2,30, 20250509,3855,3900,3935,3810,23106,88535940,00,0.00,N,2,10, 20250508,3845,3935,3935,3840,23586,91376600,00,0.00,N,5,-90, 20250507,3935,3860,3935,3835,20261,78581350,00,0.00,N,2,75, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index a785beb89c9a..b2658d53370e 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 +20250512,733,722,736,721,533838,389685423,00,0.00,N,2,4, 20250509,729,735,735,719,269331,195113731,00,0.00,N,5,-2, 20250508,731,730,733,720,206618,149978348,00,0.00,N,2,2, 20250507,729,712,735,712,362632,263113289,00,0.00,N,2,11, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 20c32d8217f8..e709e9a1d797 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 +20250512,295,292,302,289,343981,101429439,00,0.00,N,2,6, 20250509,289,299,302,287,261177,76419055,00,0.00,N,5,-7, 20250508,296,305,306,294,362600,108268620,00,0.00,N,5,-9, 20250507,305,300,305,296,235393,70716912,00,0.00,N,2,5, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 6d7c86922c78..811e5533cf6b 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250512,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250509,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250508,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250507,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250502,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250507,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250502,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250430,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250429,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250428,2765,2765,2765,2765,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 84a1fa27ca79..d5af195c9f77 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1174,1174,1174,1174,0,0,00,0.00,Y,3,0, +20250512,1174,1174,1174,1174,0,0,00,0.00,Y,3,0, +20250509,1174,1174,1174,1174,0,0,00,0.00,Y,0,0, 20250508,1174,1174,1174,1174,0,0,00,0.00,Y,0,0, -20250507,1174,1174,1174,1174,0,0,00,0.00,Y,0,0, -20250502,1174,1174,1174,1174,0,0,00,0.00,Y,0,0, +20250507,1174,1174,1174,1174,0,0,00,0.00,N,0,0, +20250502,1174,1174,1174,1174,0,0,00,0.00,N,0,0, 20250430,1174,1144,1179,1127,209756,241237107,00,0.00,N,2,30, 20250429,1144,1015,1233,1005,856709,965723582,00,0.00,N,2,129, 20250428,1015,1013,1039,992,24088,24269839,00,0.00,N,2,2, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index c614e695667f..9b8a76963f11 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 +20250512,2340,2305,2340,2295,49122,113531742,00,0.00,N,2,35, 20250509,2305,2315,2330,2285,32015,73452179,00,0.00,N,5,-35, 20250508,2340,2255,2360,2250,91064,210067350,00,0.00,N,2,90, 20250507,2250,2260,2335,2220,30835,70355400,00,0.00,N,5,-15, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index b83e70f8e1f7..0d86645fb38f 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 +20250512,3700,3670,3730,3630,40390,149169210,00,0.00,N,2,75, 20250509,3625,3655,3655,3570,18681,67360066,00,0.00,N,5,-30, 20250508,3655,3670,3675,3645,18998,69543855,00,0.00,N,3,0, 20250507,3655,3705,3710,3520,31544,114737691,00,0.00,N,5,-50, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 42484aa33c4d..8fe327666258 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 +20250512,5900,5800,5960,5800,34358,201905550,00,0.00,N,2,100, 20250509,5800,5850,5910,5700,23756,136939440,00,0.00,N,5,-80, 20250508,5880,5890,5910,5710,21025,122475385,00,0.00,N,2,170, 20250507,5710,5500,5790,5150,60422,332499390,00,0.00,N,5,-130, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 2deab517b7af..5e867e5d5f64 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 +20250512,15700,15350,15730,15350,92309,1439413745,00,0.00,N,2,500, 20250509,15200,15330,15850,15190,106746,1648400425,00,0.00,N,2,10, 20250508,15190,15110,15280,15040,27134,410990880,00,0.00,N,5,-50, 20250507,15240,15240,15440,15100,28969,441290535,00,0.00,N,2,20, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 7076e132eb09..440bfea30789 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 +20250512,3525,3505,3545,3435,164770,575507815,00,0.00,N,2,50, 20250509,3475,3685,3685,3475,363270,1299464417,00,0.00,N,5,-105, 20250508,3580,3480,3585,3465,241472,856938187,00,0.00,N,2,100, 20250507,3480,3320,3500,3320,177034,606753706,00,0.00,N,2,125, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 75fb4dd3ffe5..eb1c234d6fb5 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 +20250512,22300,22050,22500,21500,97273,2146861250,00,0.00,N,2,300, 20250509,22000,22800,22800,22000,71322,1581745725,00,0.00,N,5,-650, 20250508,22650,22300,22800,22300,36625,827558825,00,0.00,N,2,450, 20250507,22200,22800,22950,22050,98676,2209897650,00,0.00,N,5,-450, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 32cda7a1afdb..393542a5fd00 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 +20250512,1165,1111,1172,1111,1012528,1163633283,00,0.00,N,2,41, 20250509,1124,1132,1158,1111,1034313,1160486199,00,0.00,N,5,-14, 20250508,1138,1151,1160,1120,1039062,1179984964,00,0.00,N,5,-12, 20250507,1150,1175,1192,1112,1539033,1760237061,00,0.00,N,5,-25, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 400628c731a4..1293d27e55e2 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 +20250512,6410,6450,6530,6410,11250,72570780,00,0.00,N,2,60, 20250509,6350,6390,6480,6300,7101,45104830,00,0.00,N,5,-40, 20250508,6390,6410,6510,6390,3747,24067280,00,0.00,N,3,0, 20250507,6390,6370,6450,6370,2416,15501710,00,0.00,N,2,30, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 392c64de9532..5127f28538c3 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 +20250512,9650,9610,9710,9510,59395,571601390,00,0.00,N,2,60, 20250509,9590,9920,9920,9590,51193,495217890,00,0.00,N,5,-190, 20250508,9780,9930,9940,9760,39269,385699860,00,0.00,N,5,-150, 20250507,9930,9690,9960,9690,203008,2001538255,00,0.00,N,2,480, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 99237acb3baf..ed5a48cb3475 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4000,4005,4230,4000,7360983,29570764789,00,0.00,N,4,-1710, 20250509,5710,6410,7440,5500,19391355,125525079165,00,0.00,N,5,-820, 20250508,6530,6640,7680,6450,10112692,71145616555,00,0.00,N,5,-1410, 20250507,7940,7570,9000,7560,9386232,76615232030,00,0.00,N,5,-850, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 05fcaa4d1e7c..f5bf19941020 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 +20250512,722,735,744,702,85544,61449645,00,0.00,N,5,-13, 20250509,735,745,745,735,22653,16720101,00,0.00,N,5,-7, 20250508,742,743,749,739,11521,8588697,00,0.00,N,2,2, 20250507,740,736,745,736,27634,20456670,00,0.00,N,2,4, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 378a6b1f8cba..72aa26bb3cb9 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 +20250512,1911,1790,2355,1613,5405765,10631772034,00,0.00,N,5,-50, 20250509,1961,2645,2645,1931,12621669,28007084725,00,0.00,N,5,-74, 20250508,2035,1957,2035,1856,835654,1675640018,00,0.00,N,1,466, 20250507,1569,1496,1715,1322,3799930,5880469487,00,0.00,N,2,87, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 2223155e2d01..d76669c85b25 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 +20250512,1230,1215,1235,1215,117897,144849540,00,0.00,N,2,15, 20250509,1215,1230,1234,1215,100924,123235377,00,0.00,N,5,-14, 20250508,1229,1250,1250,1229,145228,179187755,00,0.00,N,5,-15, 20250507,1244,1259,1259,1241,113189,141311628,00,0.00,N,5,-11, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 78d7d5e89989..f6385a766d25 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 +20250512,2360,2335,2375,2330,208485,491403250,00,0.00,N,2,25, 20250509,2335,2330,2345,2285,299704,693866429,00,0.00,N,2,20, 20250508,2315,2290,2325,2235,166480,380454716,00,0.00,N,2,25, 20250507,2290,2260,2305,2240,116937,265496965,00,0.00,N,2,15, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 0157b317ebc5..c4369ffca582 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 +20250512,92000,91000,95300,90400,200564,18527264144,00,0.00,N,2,2700, 20250509,89300,84700,89900,84400,159994,14095633003,00,0.00,N,2,4400, 20250508,84900,84000,85700,83100,178808,15168894400,00,0.00,N,5,-200, 20250507,85100,86200,87100,83500,227430,19364633900,00,0.00,N,5,-1000, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index ad98055ffd4c..ac472cd6f41f 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 +20250512,4490,4350,4560,4315,23256,104617160,00,0.00,N,2,120, 20250509,4370,4355,4410,4270,4571,19733765,00,0.00,N,2,75, 20250508,4295,4275,4330,4270,5826,25022215,00,0.00,N,2,25, 20250507,4270,4310,4440,4170,25784,109547320,00,0.00,N,5,-45, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index fc2b3f2f3a2d..8f3ac675f3f2 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 +20250512,2270,2235,2270,2235,12296,27752144,00,0.00,N,2,35, 20250509,2235,2235,2270,2235,16004,35858005,00,0.00,N,3,0, 20250508,2235,2250,2265,2225,10626,23822616,00,0.00,N,5,-10, 20250507,2245,2240,2265,2225,18089,40516400,00,0.00,N,2,10, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index cc319b1488a4..fa0e30b126a9 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 +20250512,8860,8760,9000,8730,46309,411789995,00,0.00,N,2,340, 20250509,8520,8320,8700,8300,17482,147687030,00,0.00,N,2,170, 20250508,8350,8430,8530,8290,12070,100764380,00,0.00,N,5,-90, 20250507,8440,8360,8700,8360,15957,134977090,00,0.00,N,5,-10, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 0323ad1374a4..537432a169a1 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 +20250512,325,300,346,284,11289487,3622241696,00,0.00,N,2,36, 20250509,289,295,310,278,1633517,469376966,00,0.00,N,3,0, 20250508,289,287,289,276,1734799,490144576,00,0.00,N,5,-6, 20250507,295,300,314,291,2682996,801978490,00,0.00,N,5,-22, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 267ac21f90de..e20af3268314 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 +20250512,24150,24050,24150,23500,329666,7883141025,00,0.00,N,2,300, 20250509,23850,25700,25750,23800,890014,21557126725,00,0.00,N,5,-1600, 20250508,25450,24500,25650,24450,788879,19893159625,00,0.00,N,2,1000, 20250507,24450,24500,24750,24250,299891,7325961000,00,0.00,N,2,150, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 07f7d3d8d756..8199839434e7 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 +20250512,910,903,914,900,28998,26352197,00,0.00,N,2,5, 20250509,905,909,909,900,31443,28387696,00,0.00,N,5,-3, 20250508,908,915,915,901,34287,31068217,00,0.00,N,5,-3, 20250507,911,923,923,908,42946,39206451,00,0.00,N,5,-6, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index b057c9388228..aabced1794cb 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 +20250512,2400,2395,2400,2375,4578,10932989,00,0.00,N,2,25, 20250509,2375,2390,2405,2370,9384,22344989,00,0.00,N,5,-5, 20250508,2380,2385,2385,2375,3171,7546622,00,0.00,N,5,-5, 20250507,2385,2385,2395,2380,7104,16942739,00,0.00,N,3,0, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 54ea9f287307..48808f547496 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 +20250512,5050,5020,5130,5020,1405,7097630,00,0.00,N,2,30, 20250509,5020,5050,5130,5020,5393,27293810,00,0.00,N,5,-30, 20250508,5050,5010,5090,5000,5398,27142470,00,0.00,N,2,40, 20250507,5010,5030,5040,5000,3828,19246670,00,0.00,N,5,-30, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 4ca7366c1c83..1969a54ddc28 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 +20250512,18000,20050,20150,17860,1240424,23019822890,00,0.00,N,5,-2600, 20250509,20600,21400,22100,20400,419866,8809180000,00,0.00,N,5,-700, 20250508,21300,21850,21850,21100,166597,3557723400,00,0.00,N,5,-250, 20250507,21550,21000,21750,21000,125456,2683620550,00,0.00,N,2,550, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 100b99cf7ae7..a3ac2e187477 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 +20250512,6070,5910,6150,5910,100306,606953515,00,0.00,N,2,160, 20250509,5910,5970,6040,5890,55886,331701340,00,0.00,N,5,-130, 20250508,6040,6090,6130,5940,72170,434051885,00,0.00,N,3,0, 20250507,6040,5860,6090,5750,129128,766513955,00,0.00,N,2,320, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index e6feaebb886e..d90cd36476b0 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 +20250512,3480,3470,3510,3440,334586,1162227088,00,0.00,N,2,10, 20250509,3470,3470,3485,3430,182999,630576096,00,0.00,N,3,0, 20250508,3470,3480,3495,3435,151193,523125885,00,0.00,N,5,-5, 20250507,3475,3425,3475,3425,117297,405617919,00,0.00,N,2,15, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index c8ffb80e597e..90d4101a41b5 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 +20250512,1758,1748,1805,1740,225674,399870692,00,0.00,N,2,10, 20250509,1748,1750,1781,1640,350966,600963727,00,0.00,N,2,48, 20250508,1700,1747,1747,1675,243510,412772151,00,0.00,N,5,-48, 20250507,1748,1773,1773,1692,502885,861782029,00,0.00,N,5,-25, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 8edadd420d01..f2cd66eee7d1 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 +20250512,33450,34650,34750,33450,2636,90044600,00,0.00,N,5,-1200, 20250509,34650,34800,34800,33900,3662,124925050,00,0.00,N,2,700, 20250508,33950,33050,34350,32850,2794,94186150,00,0.00,N,2,900, 20250507,33050,33350,33700,32900,1276,42453650,00,0.00,N,5,-600, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 5c5fc2959d13..0d3b2941130b 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,109,109,109,109,0,0,00,0.00,Y,3,0, +20250512,109,109,109,109,0,0,00,0.00,Y,3,0, +20250509,109,109,109,109,0,0,00,0.00,Y,0,0, 20250508,109,109,109,109,0,0,00,0.00,Y,0,0, -20250507,109,109,109,109,0,0,00,0.00,Y,0,0, -20250502,109,109,109,109,0,0,00,0.00,Y,0,0, +20250507,109,109,109,109,0,0,00,0.00,N,0,0, +20250502,109,109,109,109,0,0,00,0.00,N,0,0, 20250430,109,109,109,109,0,0,00,0.00,N,0,0, 20250429,109,109,109,109,0,0,00,0.00,N,0,0, 20250428,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 54cd162845c3..d5666624e3d2 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 +20250512,75800,72900,77900,72800,262913,20124032900,00,0.00,N,2,3700, 20250509,72100,67500,72500,67500,288609,20375556300,00,0.00,N,2,5600, 20250508,66500,66500,66800,65400,78441,5185509550,00,0.00,N,5,-200, 20250507,66700,67700,68300,66300,53975,3609268100,00,0.00,N,5,-100, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 2f949989cf81..b8b98db18e4f 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 +20250512,23300,22900,23850,22800,163413,3833258875,00,0.00,N,2,650, 20250509,22650,22700,22800,22450,138680,3086193550,00,0.00,N,5,-50, 20250508,22700,21900,22800,21900,219690,4951250375,00,0.00,N,2,950, 20250507,21750,21450,21750,21300,137802,2928659025,00,0.00,N,2,350, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index b791ee93212c..784e177238a8 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 +20250512,8400,8290,8440,8250,43889,367826300,00,0.00,N,2,150, 20250509,8250,8180,8270,8150,48515,397606510,00,0.00,N,2,160, 20250508,8090,8090,8150,8070,10061,81518580,00,0.00,N,2,10, 20250507,8080,8180,8180,8080,15744,127552180,00,0.00,N,5,-90, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index d0d8584c1db3..9c611e4295d7 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 +20250512,610,600,610,599,283756,171594415,00,0.00,N,2,10, 20250509,600,595,601,595,68749,41146536,00,0.00,N,2,6, 20250508,594,590,599,590,144798,86110434,00,0.00,N,5,-6, 20250507,600,590,600,587,314054,187021996,00,0.00,N,2,10, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 907eadd16370..664c6f68bef4 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 +20250512,3060,3100,3100,3030,3825,11735685,00,0.00,N,5,-15, 20250509,3075,3100,3100,3025,10166,31047190,00,0.00,N,2,5, 20250508,3070,3065,3090,3035,6986,21349311,00,0.00,N,2,10, 20250507,3060,3105,3110,2890,37416,112984930,00,0.00,N,5,-15, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 1f1908a063a8..aa84f3ccecf0 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 +20250512,997,1005,1014,990,42004,41918131,00,0.00,N,5,-8, 20250509,1005,1004,1011,999,10676,10684640,00,0.00,N,2,5, 20250508,1000,1012,1015,1000,9336,9404910,00,0.00,N,5,-6, 20250507,1006,1057,1059,1006,13333,13502331,00,0.00,N,3,0, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index e6092370e624..9d4b4dfb9532 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 +20250512,5930,5880,5960,5840,38130,225814940,00,0.00,N,2,50, 20250509,5880,5810,5890,5800,14472,84717960,00,0.00,N,2,40, 20250508,5840,5770,5900,5760,17377,101637970,00,0.00,N,2,70, 20250507,5770,5840,5880,5640,16194,93700660,00,0.00,N,5,-110, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index a5743f4fc718..e4fe091384dc 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 +20250512,5880,5950,5950,5800,13173,77604820,00,0.00,N,3,0, 20250509,5880,5810,5910,5670,17069,98715880,00,0.00,N,2,100, 20250508,5780,5760,5790,5700,6527,37417910,00,0.00,N,2,20, 20250507,5760,5790,5790,5720,7771,44642400,00,0.00,N,2,20, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 31bfaf5afaf3..e62a53abb2bf 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 +20250512,9000,8980,9040,8980,5307,47771540,00,0.00,N,2,20, 20250509,8980,9020,9040,8970,3168,28481275,00,0.00,N,5,-20, 20250508,9000,8910,9030,8880,4177,37350580,00,0.00,N,2,50, 20250507,8950,8980,8980,8800,6917,61328895,00,0.00,N,5,-30, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 48b49416d2b8..aa9db5f174a7 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 +20250512,27550,27600,27600,27200,14833,405154700,00,0.00,N,2,200, 20250509,27350,27300,27750,27100,17547,481785925,00,0.00,N,2,250, 20250508,27100,27050,27300,26950,13246,359396450,00,0.00,N,2,50, 20250507,27050,27200,27450,26850,13279,360963675,00,0.00,N,2,150, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 2c0f36e984a5..925e623ce069 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 +20250512,1293,1309,1375,1290,162282,212746126,00,0.00,N,2,8, 20250509,1285,1331,1340,1284,132615,173454099,00,0.00,N,5,-46, 20250508,1331,1324,1386,1324,105510,141094026,00,0.00,N,2,8, 20250507,1323,1326,1359,1305,153673,205317739,00,0.00,N,5,-3, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 4d4ab02145b1..a295dd7e2cb7 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 +20250512,11150,11560,11600,10970,255724,2860780525,00,0.00,N,5,-680, 20250509,11830,11700,12380,11650,140392,1653733350,00,0.00,N,2,200, 20250508,11630,11610,11720,11560,119301,1388454665,00,0.00,N,5,-70, 20250507,11700,12480,12510,11600,337315,3994365065,00,0.00,N,5,-420, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 93f1473796fe..05b70ecfa1e3 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 +20250512,1917,1925,1929,1886,12717,24172329,00,0.00,N,5,-8, 20250509,1925,2025,2025,1925,2805,5446245,00,0.00,N,5,-20, 20250508,1945,1954,1954,1900,4629,8919084,00,0.00,N,2,45, 20250507,1900,1818,2000,1818,66387,128151077,00,0.00,N,2,87, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index b11fcb2c8efe..482c6b73575b 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 +20250512,12660,12680,12900,12610,13087,166674630,00,0.00,N,5,-20, 20250509,12680,12720,12820,12590,17375,220376300,00,0.00,N,5,-60, 20250508,12740,12810,12810,12590,6772,85711200,00,0.00,N,2,20, 20250507,12720,12550,12770,12540,9485,120151850,00,0.00,N,2,170, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 78b4e208c488..9bd6708194fa 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 +20250512,15300,15150,15300,15150,544466,8303263030,00,0.00,N,2,150, 20250509,15150,15120,15150,15020,740011,11162370310,00,0.00,N,2,20, 20250508,15130,15200,15270,15130,838533,12713001855,00,0.00,N,5,-130, 20250507,15260,15430,15480,15240,942670,14422165160,00,0.00,N,2,40, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index dd35799fe9aa..3ef0dd9396f5 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 +20250512,3470,3525,3525,3445,28486,99260995,00,0.00,N,5,-60, 20250509,3530,3420,3530,3410,23771,81738030,00,0.00,N,2,85, 20250508,3445,3475,3505,3440,12234,42335725,00,0.00,N,5,-30, 20250507,3475,3490,3500,3415,25915,89570380,00,0.00,N,5,-10, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 33cb9ce0a156..4fa83a50a210 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 +20250512,9370,9570,9650,9230,360460,3405198465,00,0.00,N,5,-710, 20250509,10080,10500,10910,9940,1224980,12765121060,00,0.00,N,5,-220, 20250508,10300,9500,10300,9450,636247,6354620240,00,0.00,N,2,810, 20250507,9490,9350,9490,9220,107579,1007704870,00,0.00,N,2,110, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index f50302e24d49..28e8c40ad0d3 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 +20250512,2185,2250,2295,2155,1497352,3301446021,00,0.00,N,5,-190, 20250509,2375,2395,2405,2360,850604,2023810490,00,0.00,N,5,-30, 20250508,2405,2415,2425,2320,1233078,2948175829,00,0.00,N,5,-15, 20250507,2420,2330,2480,2315,4762957,11495186748,00,0.00,N,2,155, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 4a2af5aa21f5..ab6de030286c 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 +20250512,2505,2385,2505,2355,184766,452462109,00,0.00,N,2,160, 20250509,2345,2325,2400,2325,88297,207951075,00,0.00,N,5,-15, 20250508,2360,2390,2390,2225,53898,125150275,00,0.00,N,2,5, 20250507,2355,2350,2400,2310,14087,32942550,00,0.00,N,2,5, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 67bc948dc53a..95cb580f18ac 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,899,899,899,899,0,0,00,0.00,Y,3,0, +20250512,899,899,899,899,0,0,00,0.00,Y,3,0, +20250509,899,899,899,899,0,0,00,0.00,Y,0,0, 20250508,899,899,899,899,0,0,00,0.00,Y,0,0, -20250507,899,899,899,899,0,0,00,0.00,Y,0,0, -20250502,899,899,899,899,0,0,00,0.00,Y,0,0, +20250507,899,899,899,899,0,0,00,0.00,N,0,0, +20250502,899,899,899,899,0,0,00,0.00,N,0,0, 20250430,899,899,899,899,0,0,00,0.00,N,0,0, 20250429,899,899,899,899,0,0,00,0.00,N,0,0, 20250428,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index b87a8be1b821..f9c4a7cd416c 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 +20250512,10190,9200,10190,8710,792743,7574714380,00,0.00,N,1,2350, 20250509,7840,7510,8020,7240,323891,2485355930,00,0.00,N,2,420, 20250508,7420,7450,7580,7130,233527,1724835720,00,0.00,N,2,190, 20250507,7230,7700,8120,7170,453147,3408404875,00,0.00,N,5,-140, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 6e491b4fff9d..0fbc4db1982b 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 +20250512,2015,1954,2020,1954,488028,975087146,00,0.00,N,2,63, 20250509,1952,1964,1989,1950,327410,642824486,00,0.00,N,5,-11, 20250508,1963,1956,1992,1946,281442,554629999,00,0.00,N,2,7, 20250507,1956,1922,1960,1905,343413,662901513,00,0.00,N,2,34, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index c527751a7e48..5145da329012 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 +20250512,2050,2115,2120,2030,345272,711783070,00,0.00,N,5,-65, 20250509,2115,2120,2145,2075,195322,410114455,00,0.00,N,3,0, 20250508,2115,2135,2150,2080,221792,468468810,00,0.00,N,5,-20, 20250507,2135,2150,2160,2095,344846,733373184,00,0.00,N,5,-20, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index c179e39f6111..2f2bebe749bc 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 +20250512,4065,4095,4100,4040,28334,115148845,00,0.00,N,5,-5, 20250509,4070,4090,4130,4030,27135,109852415,00,0.00,N,3,0, 20250508,4070,4055,4070,4040,13970,56680920,00,0.00,N,2,20, 20250507,4050,4085,4095,4005,17675,71153522,00,0.00,N,5,-20, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 35b5b60bb8a9..e2617a8159ab 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 +20250512,896,898,901,895,10780,9677688,00,0.00,N,5,-2, 20250509,898,893,898,887,53648,47732743,00,0.00,N,2,5, 20250508,893,897,901,888,24743,22081800,00,0.00,N,5,-3, 20250507,896,898,902,891,12291,11001838,00,0.00,N,5,-1, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 52b9cc94a2c1..876b195bc39f 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 +20250512,2830,2760,2835,2760,67054,187961703,00,0.00,N,2,75, 20250509,2755,2795,2795,2750,37696,103913423,00,0.00,N,5,-30, 20250508,2785,2755,2785,2755,36895,102212153,00,0.00,N,2,30, 20250507,2755,2765,2795,2735,30614,84200187,00,0.00,N,5,-35, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 784909451f1d..c20bef1ff3e3 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 +20250512,1745,1722,1745,1720,74470,129487982,00,0.00,N,2,23, 20250509,1722,1754,1754,1714,93171,160798522,00,0.00,N,5,-15, 20250508,1737,1735,1757,1735,48404,84515207,00,0.00,N,2,2, 20250507,1735,1735,1760,1735,51273,89313309,00,0.00,N,5,-6, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index f358ae9ba9a1..748572863c08 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 +20250512,4360,4225,4400,4205,193658,835313002,00,0.00,N,2,145, 20250509,4215,4200,4255,4155,141571,593934620,00,0.00,N,2,45, 20250508,4170,4145,4230,4120,232817,970966168,00,0.00,N,2,30, 20250507,4140,4380,4380,4115,566588,2371686595,00,0.00,N,5,-360, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 3dc405e4b62d..4d36574f1a1c 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 +20250512,4270,4230,4300,4220,26538,113043040,00,0.00,N,2,40, 20250509,4230,4300,4300,4225,16005,67978555,00,0.00,N,5,-50, 20250508,4280,4310,4310,4250,14884,63570075,00,0.00,N,5,-25, 20250507,4305,4225,4320,4215,19230,82013205,00,0.00,N,2,80, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 37f01dab8bb4..79bc9277af61 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 +20250512,45550,45150,45550,45150,5220,236926175,00,0.00,N,2,400, 20250509,45150,45300,45400,44800,7054,317335525,00,0.00,N,5,-100, 20250508,45250,44900,45250,44900,3257,146886925,00,0.00,N,2,50, 20250507,45200,45000,45200,44600,6086,272969000,00,0.00,N,2,350, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 77f80891dcbf..3436477b4b49 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 +20250512,6550,6720,6870,6520,737000,4869673365,00,0.00,N,5,-220, 20250509,6770,6820,6890,6630,589185,3977158005,00,0.00,N,2,10, 20250508,6760,6790,6800,6630,541027,3639810400,00,0.00,N,2,10, 20250507,6750,6450,6790,6410,1047877,6945137690,00,0.00,N,2,410, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 43cc9bfc16f4..4c6daa8f5a60 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 +20250512,697,680,703,680,75918,52674908,00,0.00,N,2,12, 20250509,685,707,707,685,86052,59503392,00,0.00,N,5,-12, 20250508,697,692,700,692,28630,19903812,00,0.00,N,2,5, 20250507,692,687,694,681,97285,66901426,00,0.00,N,2,5, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 686e4a8f4eab..b1c9c38573ba 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 +20250512,3370,3350,3370,3330,8568,28735234,00,0.00,N,2,20, 20250509,3350,3315,3350,3290,10879,36190353,00,0.00,N,2,25, 20250508,3325,3340,3345,3270,13941,46128110,00,0.00,N,3,0, 20250507,3325,3300,3325,3255,14797,48937645,00,0.00,N,2,50, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 0caaf8f44838..f1ea94b1f26f 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 +20250512,64300,63300,64300,63100,20859,1330458200,00,0.00,N,2,900, 20250509,63400,63700,63700,62600,17620,1112898850,00,0.00,N,5,-200, 20250508,63600,63100,63900,62000,21973,1385485100,00,0.00,N,2,500, 20250507,63100,65600,65600,62500,17244,1091822000,00,0.00,N,5,-2100, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 3957335ed736..f24343ba98d4 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 +20250512,4085,3720,4500,3650,18747544,79520950138,00,0.00,N,2,495, 20250509,3590,3455,3620,3390,1215232,4244394566,00,0.00,N,2,120, 20250508,3470,3610,3675,3450,1410601,5028421766,00,0.00,N,5,-105, 20250507,3575,3330,3610,3330,1887159,6589137036,00,0.00,N,2,180, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 5ceab54f6d7e..e7788fb316c3 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 +20250512,681,684,685,666,686256,465348242,00,0.00,N,5,-4, 20250509,685,673,688,659,1112233,750198074,00,0.00,N,2,6, 20250508,679,711,730,665,2748261,1915438725,00,0.00,N,5,-30, 20250507,709,650,810,650,16430912,12227934179,00,0.00,N,2,59, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index d46be6bba469..b6ef3bcf2701 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 +20250512,7440,8030,8140,7350,93552,707472415,00,0.00,N,5,-550, 20250509,7990,8150,8150,7690,67281,529740615,00,0.00,N,3,0, 20250508,7990,7210,8380,7100,220454,1753037205,00,0.00,N,2,780, 20250507,7210,7360,7650,6970,83489,607842800,00,0.00,N,5,-300, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index d4e918dd3440..6c651f3c7a8b 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 +20250512,941,820,941,811,14490343,12990490013,00,0.00,N,1,217, 20250509,724,741,752,712,2632427,1914292966,00,0.00,N,5,-15, 20250508,739,759,789,734,3478056,2618924524,00,0.00,N,2,7, 20250507,732,735,785,718,5420355,4051445193,00,0.00,N,2,11, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 51b857725698..fc53a5fc5d13 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 +20250512,7680,7750,7750,7630,7127,54759940,00,0.00,N,5,-20, 20250509,7700,7660,7780,7620,6085,46609290,00,0.00,N,3,0, 20250508,7700,7740,7740,7650,4728,36338140,00,0.00,N,2,10, 20250507,7690,7730,7780,7680,7770,59994450,00,0.00,N,5,-40, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index ee1988047b9d..9568c29eff2a 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 +20250512,4300,4230,4300,4225,128698,550863098,00,0.00,N,2,85, 20250509,4215,4245,4280,4190,108136,456541300,00,0.00,N,5,-25, 20250508,4240,4235,4275,4220,77906,330302480,00,0.00,N,5,-10, 20250507,4250,4240,4275,4210,125198,531228625,00,0.00,N,2,20, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 7ae7d49738c3..77d1684b1356 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 +20250512,6820,6810,6870,6780,30380,207750195,00,0.00,N,2,20, 20250509,6800,6880,6880,6730,65535,446635410,00,0.00,N,5,-50, 20250508,6850,6910,6920,6790,36664,250214825,00,0.00,N,5,-30, 20250507,6880,6790,6880,6760,34876,237928110,00,0.00,N,2,120, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 84ff076e7818..53feb6c6c455 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 +20250512,6070,6050,6170,6010,6359,38622280,00,0.00,N,2,20, 20250509,6050,6170,6180,5990,10926,66085960,00,0.00,N,5,-120, 20250508,6170,6160,6200,6120,5148,31717020,00,0.00,N,2,10, 20250507,6160,6000,6180,5930,27525,167470135,00,0.00,N,2,140, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 695e6b3997f9..1f231638e9a4 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 +20250512,2895,2805,2955,2795,1038625,3006886808,00,0.00,N,2,160, 20250509,2735,2770,2805,2725,163857,450617389,00,0.00,N,5,-25, 20250508,2760,2780,2810,2750,153105,424969575,00,0.00,N,5,-35, 20250507,2795,2740,2795,2710,164975,457426027,00,0.00,N,2,70, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index d97bce006f60..8ba0f29634aa 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 +20250512,1831,1838,1838,1820,10761,19686132,00,0.00,N,2,1, 20250509,1830,1828,1831,1822,10795,19739364,00,0.00,N,2,7, 20250508,1823,1827,1828,1823,9722,17749341,00,0.00,N,2,4, 20250507,1819,1818,1822,1816,6806,12375125,00,0.00,N,2,2, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 1b14c2f33ed6..0a7c2b5db634 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 +20250512,8530,8380,8550,8250,50578,427081040,00,0.00,N,2,220, 20250509,8310,8490,8550,8250,63701,531238180,00,0.00,N,5,-180, 20250508,8490,8420,8540,8370,66517,561312615,00,0.00,N,2,110, 20250507,8380,8430,8630,8330,58427,489988550,00,0.00,N,5,-30, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index fc661d1a394a..057511167206 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 +20250512,46700,48500,49200,46000,133431,6401995650,00,0.00,N,5,-500, 20250509,47200,48850,49850,47050,182109,8786906475,00,0.00,N,5,-2700, 20250508,49900,52300,52400,48800,252615,12735664300,00,0.00,N,5,-500, 20250507,50400,45400,51600,43600,741210,36352783550,00,0.00,N,2,6850, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index ee92db2d23b3..8d88e77d7d7d 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 +20250512,7040,7050,7260,6970,709490,5052551300,00,0.00,N,5,-10, 20250509,7050,7200,7210,7030,645801,4587178590,00,0.00,N,5,-120, 20250508,7170,7320,7320,7100,962862,6917608745,00,0.00,N,5,-20, 20250507,7190,6590,7260,6500,1852861,12931944425,00,0.00,N,2,600, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 4469df3ea45f..3267aea5f447 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 +20250512,1653,1651,1667,1609,38380,62672575,00,0.00,N,3,0, 20250509,1653,1658,1670,1630,13916,23075019,00,0.00,N,5,-5, 20250508,1658,1709,1709,1658,39749,66309199,00,0.00,N,5,-51, 20250507,1709,1625,1760,1599,99186,166484257,00,0.00,N,2,84, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 6eb150a5b233..ec41547d6120 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 +20250512,8500,8110,8560,8110,394061,3319854085,00,0.00,N,2,440, 20250509,8060,8190,8190,7990,126780,1025801755,00,0.00,N,5,-110, 20250508,8170,8240,8300,8150,138253,1134878610,00,0.00,N,5,-70, 20250507,8240,8090,8290,7920,204179,1645683675,00,0.00,N,2,150, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index da3c76494012..a7cd4473c737 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 +20250512,9720,9370,9780,9330,107707,1035155995,00,0.00,N,2,350, 20250509,9370,9400,9500,9360,49173,461955090,00,0.00,N,5,-50, 20250508,9420,9520,9630,9320,88661,838489195,00,0.00,N,5,-180, 20250507,9600,9400,9700,9400,69124,662262440,00,0.00,N,2,100, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index b12ee03aa92b..79121ed03583 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 +20250512,2725,2540,2735,2540,27626,72918665,00,0.00,N,2,185, 20250509,2540,2530,2780,2480,67902,177137907,00,0.00,N,2,60, 20250508,2480,2395,2535,2395,15252,37417490,00,0.00,N,2,85, 20250507,2395,2305,2445,2305,18633,44377980,00,0.00,N,2,95, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 8900e81a618d..ccce847cdabd 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 +20250512,2405,2400,2455,2330,298798,716105870,00,0.00,N,5,-100, 20250509,2505,2600,2600,2505,102129,257699665,00,0.00,N,5,-65, 20250508,2570,2635,2645,2540,142936,369865644,00,0.00,N,5,-60, 20250507,2630,2680,2735,2600,206919,547705395,00,0.00,N,5,-105, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index d33284c18cba..a85faba25617 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 +20250512,25800,26500,26500,25600,57805,1497266925,00,0.00,N,5,-400, 20250509,26200,25650,26350,25350,70034,1817410600,00,0.00,N,2,600, 20250508,25600,25850,26300,25600,75662,1954587375,00,0.00,N,5,-300, 20250507,25900,26400,26750,25650,61449,1596977800,00,0.00,N,5,-250, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index bff7468c000b..b7ae19ce131a 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,204,204,204,204,0,0,00,0.00,Y,3,0, +20250512,204,204,204,204,0,0,00,0.00,Y,3,0, +20250509,204,204,204,204,0,0,00,0.00,Y,0,0, 20250508,204,204,204,204,0,0,00,0.00,Y,0,0, -20250507,204,204,204,204,0,0,00,0.00,Y,0,0, -20250502,204,204,204,204,0,0,00,0.00,Y,0,0, +20250507,204,204,204,204,0,0,00,0.00,N,0,0, +20250502,204,204,204,204,0,0,00,0.00,N,0,0, 20250430,204,204,204,204,0,0,00,0.00,N,0,0, 20250429,204,204,204,204,0,0,00,0.00,N,0,0, 20250428,204,204,204,204,0,0,00,0.00,N,0,0, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 7b3dcb40c666..bef0b109a14c 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 +20250512,2420,2445,2460,2400,117218,284130180,00,0.00,N,5,-10, 20250509,2430,2445,2460,2415,159315,388327550,00,0.00,N,5,-15, 20250508,2445,2400,2455,2400,184013,448777032,00,0.00,N,2,45, 20250507,2400,2410,2415,2355,88235,210421215,00,0.00,N,5,-10, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 0c283ba5c4f2..b53226cc33df 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 +20250512,2320,2305,2355,2295,273985,639262998,00,0.00,N,2,15, 20250509,2305,2330,2340,2280,271845,627468368,00,0.00,N,5,-10, 20250508,2315,2315,2330,2275,209538,482216719,00,0.00,N,2,5, 20250507,2310,2265,2325,2245,365131,833993985,00,0.00,N,2,50, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 55ae1307e439..76eca73250dc 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 +20250512,3580,3610,3615,3545,180398,644751665,00,0.00,N,5,-30, 20250509,3610,3645,3645,3560,87649,315819950,00,0.00,N,5,-40, 20250508,3650,3635,3655,3605,65107,237019801,00,0.00,N,2,15, 20250507,3635,3575,3635,3555,67301,243533977,00,0.00,N,2,50, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index e99293a8e45c..77c0320d545d 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 +20250512,1089,1066,1099,1061,267967,290481203,00,0.00,N,2,23, 20250509,1066,1084,1090,1060,311570,331830842,00,0.00,N,5,-17, 20250508,1083,1081,1101,1077,165600,179938070,00,0.00,N,5,-14, 20250507,1097,1092,1104,1076,315851,345111320,00,0.00,N,2,2, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index a2aa320f9287..26309ff4487e 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 +20250512,1264,1226,1269,1218,407244,510134376,00,0.00,N,2,38, 20250509,1226,1232,1233,1219,133805,163707908,00,0.00,N,5,-4, 20250508,1230,1228,1234,1224,96635,118610086,00,0.00,N,2,3, 20250507,1227,1220,1236,1220,183152,225103056,00,0.00,N,2,9, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 2a94292ebd07..071b8140cfd7 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 +20250512,857,857,860,851,58282,49848612,00,0.00,N,3,0, 20250509,857,860,860,847,76821,65428020,00,0.00,N,5,-1, 20250508,858,865,865,854,55143,47246965,00,0.00,N,5,-1, 20250507,859,854,864,845,54156,46290351,00,0.00,N,2,5, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index c2513d95a86a..d82ab8bc203d 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 +20250512,2075,1800,2195,1777,11157077,22456639506,00,0.00,N,5,-10, 20250509,2085,2130,2350,2075,7345550,16209141797,00,0.00,N,5,-110, 20250508,2195,2110,2270,2105,4658709,10252964673,00,0.00,N,5,-195, 20250507,2390,2715,2775,2360,9011097,22882723342,00,0.00,N,5,-500, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 38c00178a106..8d55a421d3b1 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 +20250512,830,810,830,805,370872,317416935,00,0.00,N,2,18, 20250509,812,820,826,802,77456,62614643,00,0.00,N,5,-8, 20250508,820,824,833,790,151631,122746305,00,0.00,N,5,-6, 20250507,826,829,831,824,41879,34638379,00,0.00,N,5,-3, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index c7ebdaf5f827..ff060780bc34 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 +20250512,20400,20000,20400,20000,624561,12669105500,00,0.00,N,2,580, 20250509,19820,20100,20300,19810,531006,10608052125,00,0.00,N,5,-180, 20250508,20000,19520,20200,19520,1064549,21302456190,00,0.00,N,2,520, 20250507,19480,19250,19560,19220,645204,12552637385,00,0.00,N,2,420, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index bc3a2d3541fc..ecf9b80249fc 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 +20250512,2300,2245,2300,2175,88063,198277640,00,0.00,N,2,55, 20250509,2245,2215,2245,2145,52744,115841021,00,0.00,N,2,30, 20250508,2215,2360,2370,2200,91686,205027381,00,0.00,N,5,-145, 20250507,2360,2145,2360,2090,238737,534637939,00,0.00,N,2,255, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 08789c3847a4..2d5145e97e22 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 +20250512,15000,14770,15190,14700,54090,813161465,00,0.00,N,2,340, 20250509,14660,14740,14770,14520,14111,206621315,00,0.00,N,3,0, 20250508,14660,14770,14830,14600,14264,209605420,00,0.00,N,5,-90, 20250507,14750,14850,14850,14400,20833,303595150,00,0.00,N,3,0, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index e486dc4c4b5a..338670f4e737 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 +20250512,125300,123600,125300,123300,175449,21840537800,00,0.00,N,2,2300, 20250509,123000,121900,123200,121500,161453,19799977550,00,0.00,N,2,1200, 20250508,121800,122000,122900,121600,195550,23882597500,00,0.00,N,5,-1000, 20250507,122800,123700,123800,121200,222256,27257533900,00,0.00,N,2,600, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 52e2ed185b54..1fe01c7e18b2 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 +20250512,56900,57500,57500,56500,318547,18082961000,00,0.00,N,5,-900, 20250509,57800,57300,58200,56500,260571,14933686450,00,0.00,N,2,800, 20250508,57000,59600,59600,57000,456269,26405511250,00,0.00,N,5,-1800, 20250507,58800,58000,59200,56700,561427,32797248900,00,0.00,N,2,1400, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index d2010eedc9a7..c0d03a66f06b 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 +20250512,3480,3405,3480,3400,1171832,4045917646,00,0.00,N,2,105, 20250509,3375,3375,3405,3360,752458,2545082989,00,0.00,N,2,10, 20250508,3365,3420,3430,3365,893809,3031958731,00,0.00,N,5,-45, 20250507,3410,3345,3430,3330,1343636,4574393794,00,0.00,N,2,95, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 31dfbf71942e..1e50a0e9cee5 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 +20250512,18560,18090,18570,18000,11790,215496865,00,0.00,N,2,460, 20250509,18100,18340,18380,18040,6830,123648180,00,0.00,N,5,-240, 20250508,18340,18590,18590,18000,20057,364535890,00,0.00,N,5,-230, 20250507,18570,18380,18590,18280,3627,66980300,00,0.00,N,5,-20, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 3ee1ff46cf91..09581fb62dc8 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 +20250512,2525,2610,2635,2510,254250,647838610,00,0.00,N,5,-85, 20250509,2610,2700,2700,2560,267420,696025582,00,0.00,N,5,-75, 20250508,2685,2730,2840,2650,225803,614525842,00,0.00,N,5,-15, 20250507,2700,3000,3035,2500,837283,2236377714,00,0.00,N,5,-325, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 09b03b42b166..46a125eefef7 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 +20250512,43400,42150,43800,42150,19895,860633300,00,0.00,N,2,1250, 20250509,42150,42450,42600,41850,5426,228059475,00,0.00,N,5,-150, 20250508,42300,43200,43200,42050,7510,317921600,00,0.00,N,5,-600, 20250507,42900,44050,44050,42650,8650,371999125,00,0.00,N,5,-1150, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 381b07bcc466..c3dfbb13d057 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 +20250512,42150,42000,42200,41550,46908,1963514050,00,0.00,N,2,150, 20250509,42000,41600,42000,41400,61759,2576736300,00,0.00,N,2,500, 20250508,41500,41600,42000,41400,53227,2216768550,00,0.00,N,5,-300, 20250507,41800,42250,42300,41600,64259,2688827725,00,0.00,N,5,-50, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 8d64624f4ae9..85d617883f50 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 +20250512,8930,8950,8950,8930,2507,22397820,00,0.00,N,3,0, 20250509,8930,8930,8950,8930,19833,177148110,00,0.00,N,3,0, 20250508,8930,8930,8940,8930,21064,188127890,00,0.00,N,3,0, 20250507,8930,8920,8940,8920,75037,670027240,00,0.00,N,2,10, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index daea19f7c1ff..bade01118ebc 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 +20250512,18450,18360,18450,18270,146475,2689068165,00,0.00,N,2,90, 20250509,18360,18270,18400,18240,128012,2345001865,00,0.00,N,2,70, 20250508,18290,18400,18470,18280,203623,3737026625,00,0.00,N,5,-140, 20250507,18430,18580,18680,18340,191527,3530950020,00,0.00,N,2,40, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index de6045247981..712aabfcb289 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 +20250512,13060,13200,13330,12950,57749,758820905,00,0.00,N,5,-210, 20250509,13270,12910,13320,12800,89506,1175132005,00,0.00,N,2,400, 20250508,12870,12880,13000,12690,52362,676607280,00,0.00,N,2,20, 20250507,12850,12840,12870,12520,62008,789472080,00,0.00,N,2,10, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index d940ab7d727a..01bc9ea5d91d 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 +20250512,50800,51600,51900,50300,485700,24923082448,00,0.00,N,5,-700, 20250509,51500,51000,52000,50900,653147,33999091448,00,0.00,N,2,700, 20250508,50800,52100,52300,50800,734094,37714939395,00,0.00,N,5,-1200, 20250507,52000,54100,54300,52000,1379548,74575905711,00,0.00,N,5,-1500, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 1ce9eb5bcce5..7d943f6281f1 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 +20250512,3395,3435,3455,3350,72478,246703225,00,0.00,N,5,-40, 20250509,3435,3375,3455,3360,81476,277834789,00,0.00,N,2,55, 20250508,3380,3425,3435,3350,54172,183130602,00,0.00,N,5,-45, 20250507,3425,3410,3470,3370,65773,224432232,00,0.00,N,2,15, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 346e967833a1..4d7c06379d5c 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,973,973,973,973,0,0,00,0.00,Y,3,0, +20250512,973,973,973,973,0,0,00,0.00,Y,3,0, +20250509,973,973,973,973,0,0,00,0.00,Y,0,0, 20250508,973,973,973,973,0,0,00,0.00,Y,0,0, -20250507,973,973,973,973,0,0,00,0.00,Y,0,0, -20250502,973,973,973,973,0,0,00,0.00,Y,0,0, +20250507,973,973,973,973,0,0,00,0.00,N,0,0, +20250502,973,973,973,973,0,0,00,0.00,N,0,0, 20250430,973,973,973,973,0,0,00,0.00,N,0,0, 20250429,973,973,973,973,0,0,00,0.00,N,0,0, 20250428,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 03daa6dc8ea0..525645a0a4eb 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 +20250512,22400,22900,22900,22250,408501,9186247575,00,0.00,N,5,-100, 20250509,22500,22450,22700,22100,431153,9666424350,00,0.00,N,2,100, 20250508,22400,22500,22650,22050,205617,4609265925,00,0.00,N,2,200, 20250507,22200,21250,22300,20950,225663,4913294775,00,0.00,N,2,1000, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index b4f8d15a4d65..93192fd803fe 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 +20250512,4450,4370,4480,4260,2572248,11347081245,00,0.00,N,2,150, 20250509,4300,4395,4395,4230,1300048,5595761936,00,0.00,N,5,-75, 20250508,4375,4455,4485,4365,1675823,7395594155,00,0.00,N,5,-65, 20250507,4440,4135,4480,4120,3986885,17481204262,00,0.00,N,2,305, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 272b20adcb8c..d853fcc6d17d 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 +20250512,6780,6500,6800,6480,288383,1930188360,00,0.00,N,2,320, 20250509,6460,6570,6570,6440,67815,440451855,00,0.00,N,5,-110, 20250508,6570,6570,6570,6490,67550,440531480,00,0.00,N,2,30, 20250507,6540,6560,6600,6520,68615,449737765,00,0.00,N,5,-20, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 7173a20fdfc3..e21bd3252e28 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 +20250512,5370,5420,5470,5350,16880,91220760,00,0.00,N,5,-110, 20250509,5480,5550,5550,5430,6344,34724470,00,0.00,N,5,-120, 20250508,5600,5500,5600,5460,11254,62119675,00,0.00,N,2,50, 20250507,5550,5600,5600,5420,23690,130244070,00,0.00,N,5,-50, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index a2d5f9a49ee5..440116c341b0 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 +20250512,8690,8620,8720,8620,16264,141249090,00,0.00,N,3,0, 20250509,8690,8640,8760,8610,25457,221130730,00,0.00,N,2,50, 20250508,8640,8560,8660,8560,25040,215861210,00,0.00,N,2,60, 20250507,8580,8560,8680,8560,26208,225276390,00,0.00,N,5,-40, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index 482c25de01a4..e2b34055d3a9 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 +20250512,36450,35750,36450,35650,116946,4232764900,00,0.00,N,2,700, 20250509,35750,36450,36550,35550,141695,5087675150,00,0.00,N,5,-500, 20250508,36250,35850,36500,35500,155840,5623091525,00,0.00,N,2,550, 20250507,35700,35700,35850,35050,128617,4562381200,00,0.00,N,3,0, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 50671a2d6c55..13ff6063af2a 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 +20250512,1766,1852,1852,1750,624547,1107835645,00,0.00,N,5,-38, 20250509,1804,1900,1915,1783,1109888,2017046299,00,0.00,N,5,-121, 20250508,1925,2100,2100,1910,1587329,3141891142,00,0.00,N,5,-140, 20250507,2065,2150,2270,2020,4804047,10335716427,00,0.00,N,5,-60, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index d032f608ea46..2697d5d1da7c 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 +20250512,2810,2760,2810,2745,402187,1117893535,00,0.00,N,2,60, 20250509,2750,2755,2760,2725,134393,368549633,00,0.00,N,3,0, 20250508,2750,2700,2760,2700,232181,635084953,00,0.00,N,2,55, 20250507,2695,2695,2710,2680,156425,421507823,00,0.00,N,5,-5, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index b8016a335fe3..784f35caeff7 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 +20250512,10140,9930,10190,9930,114215,1148603300,00,0.00,N,2,210, 20250509,9930,9900,10040,9780,101742,1008861305,00,0.00,N,2,30, 20250508,9900,9840,9930,9770,96938,957154160,00,0.00,N,2,80, 20250507,9820,9840,9930,9750,57830,568066910,00,0.00,N,5,-10, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index d8fc2bb5a995..067e28a5d323 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 +20250512,33400,32700,33700,32700,25476,850090150,00,0.00,N,2,800, 20250509,32600,32300,32900,31450,12138,393215900,00,0.00,N,2,550, 20250508,32050,32000,32050,31200,5650,180282625,00,0.00,N,2,250, 20250507,31800,31600,31850,31500,2566,81111200,00,0.00,N,5,-50, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 2cde27bb9f11..2de734cbf292 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 +20250512,1093,1071,1103,1071,7430,8110298,00,0.00,N,2,4, 20250509,1089,1083,1105,1080,5711,6192738,00,0.00,N,2,6, 20250508,1083,1074,1095,1069,19596,21124827,00,0.00,N,2,13, 20250507,1070,1087,1111,1063,20155,21720596,00,0.00,N,5,-4, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index f2c1805b0f58..b650e31b4a37 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 +20250512,638,627,639,603,235717,147804046,00,0.00,N,2,11, 20250509,627,634,635,617,133881,83256464,00,0.00,N,5,-4, 20250508,631,616,631,615,158580,99151951,00,0.00,N,2,16, 20250507,615,612,625,611,115934,71267767,00,0.00,N,2,3, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 5e38c2f5e590..ec22df22782e 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 +20250512,1330,1328,1387,1285,163112,218958845,00,0.00,N,2,52, 20250509,1278,1320,1356,1223,189101,240798767,00,0.00,N,5,-42, 20250508,1320,1300,1390,1294,129473,174360453,00,0.00,N,2,20, 20250507,1300,1404,1404,1264,155654,205963672,00,0.00,N,5,-105, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 0556d3438c30..a17ae31a00b1 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 +20250512,37900,37000,38000,36600,143719,5366835300,00,0.00,N,2,1500, 20250509,36400,37250,37400,35700,116233,4222489550,00,0.00,N,5,-550, 20250508,36950,37350,38400,36700,257354,9673823550,00,0.00,N,2,550, 20250507,36400,36050,36800,35700,154003,5606183375,00,0.00,N,2,700, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 3af0e82710fc..ba6c7c41dd17 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 +20250512,1363,1387,1387,1341,31107,42322876,00,0.00,N,2,10, 20250509,1353,1328,1380,1322,110084,149644001,00,0.00,N,2,13, 20250508,1340,1285,1345,1285,42289,55908407,00,0.00,N,2,33, 20250507,1307,1268,1307,1264,37810,48603406,00,0.00,N,2,45, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 1aa2feef4424..05178337469c 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 +20250512,13360,13180,13670,13130,288853,3875540810,00,0.00,N,2,440, 20250509,12920,12610,13020,12600,263552,3383146280,00,0.00,N,2,320, 20250508,12600,12010,12610,11950,170675,2107220560,00,0.00,N,2,670, 20250507,11930,11950,11980,11820,35031,417160185,00,0.00,N,2,100, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 0358c6522b84..012d75785bfa 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 +20250512,1613,1569,1631,1565,241682,388648851,00,0.00,N,2,48, 20250509,1565,1610,1610,1540,161421,251809194,00,0.00,N,5,-28, 20250508,1593,1628,1628,1580,81348,129769559,00,0.00,N,5,-10, 20250507,1603,1566,1613,1536,166453,263324175,00,0.00,N,2,36, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 8255c4de0827..e445834a6925 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 +20250512,14170,14210,14210,14050,10257,144478440,00,0.00,N,5,-50, 20250509,14220,14250,14300,14150,4904,69599520,00,0.00,N,5,-30, 20250508,14250,14030,14300,14030,9604,136167580,00,0.00,N,2,60, 20250507,14190,14220,14380,14070,5992,84791150,00,0.00,N,5,-180, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 5f3aa7666116..6b1ebba0dd0e 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 +20250512,10750,10830,10900,10600,364326,3913541205,00,0.00,N,5,-50, 20250509,10800,10990,10990,10640,314149,3376430290,00,0.00,N,5,-120, 20250508,10920,10820,11000,10700,387501,4214278640,00,0.00,N,2,50, 20250507,10870,10940,10980,10690,458349,4960502025,00,0.00,N,3,0, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 11b5798b1e7a..c5ef46964d1e 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 +20250512,8780,8950,8950,8640,59023,518403570,00,0.00,N,5,-80, 20250509,8860,8730,8900,8730,55534,489656020,00,0.00,N,2,100, 20250508,8760,8630,8870,8630,43530,382327745,00,0.00,N,2,30, 20250507,8730,8740,8830,8590,67344,588333990,00,0.00,N,2,150, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index add9a7734aa2..4275bd90d521 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 +20250512,4880,4880,4880,4825,7430,36011815,00,0.00,N,3,0, 20250509,4880,4835,4900,4835,9123,44274610,00,0.00,N,5,-5, 20250508,4885,4915,4915,4800,24354,117651540,00,0.00,N,3,0, 20250507,4885,4980,4980,4825,18479,90527072,00,0.00,N,5,-35, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 2d51a314d2e4..b13599c42020 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 +20250512,5350,5260,5350,5250,20823,110139130,00,0.00,N,2,100, 20250509,5250,5250,5260,5190,27543,144066310,00,0.00,N,2,10, 20250508,5240,5190,5250,5160,12982,67600880,00,0.00,N,2,50, 20250507,5190,5240,5240,5030,17698,91308775,00,0.00,N,5,-50, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 32095a1112de..cf7b28410c47 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 +20250512,1287,1288,1302,1260,131353,168973539,00,0.00,N,5,-1, 20250509,1288,1287,1298,1274,76043,97402075,00,0.00,N,2,1, 20250508,1287,1271,1295,1271,188594,241929669,00,0.00,N,2,6, 20250507,1281,1254,1285,1246,149713,190058050,00,0.00,N,2,35, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 162d1c1bf6b0..69d95f45ab76 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 +20250512,3830,3785,3855,3765,185494,708466305,00,0.00,N,2,55, 20250509,3775,3795,3825,3700,161468,607191760,00,0.00,N,5,-20, 20250508,3795,3900,3965,3775,813976,3150731972,00,0.00,N,2,20, 20250507,3775,3640,3780,3640,138221,513416928,00,0.00,N,2,135, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 948d53acb31b..1c36b8c175b7 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 +20250512,12990,12920,13100,12800,1692409,21967214430,00,0.00,N,2,120, 20250509,12870,12540,12980,12530,1825854,23436086760,00,0.00,N,2,380, 20250508,12490,12330,12530,12240,1681462,20941626270,00,0.00,N,2,120, 20250507,12370,12300,12480,12240,1795485,22221476540,00,0.00,N,2,180, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 94a99025051b..18a70eb40983 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 +20250512,348,340,351,338,727458,252273924,00,0.00,N,2,9, 20250509,339,344,347,337,638994,217483481,00,0.00,N,5,-6, 20250508,345,358,364,344,1255303,438682321,00,0.00,N,5,-1, 20250507,346,333,347,333,856114,295538775,00,0.00,N,2,13, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 078024ce24b1..e7f6bc2e079f 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 +20250512,4400,4285,4400,4285,28529,124641407,00,0.00,N,2,90, 20250509,4310,4335,4355,4180,43563,186772495,00,0.00,N,5,-45, 20250508,4355,4285,4365,4285,35287,152996777,00,0.00,N,2,55, 20250507,4300,4265,4325,4230,26570,113711337,00,0.00,N,2,55, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 1454837024f8..46e6d54ce704 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 +20250512,1228,1196,1228,1196,88043,107010857,00,0.00,N,2,32, 20250509,1196,1206,1210,1181,58141,69578572,00,0.00,N,2,1, 20250508,1195,1219,1227,1194,138693,166561389,00,0.00,N,5,-24, 20250507,1219,1206,1279,1203,126509,154672673,00,0.00,N,5,-5, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index e13def554eaf..fae7319230ab 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 +20250512,575,579,583,568,134292,77095725,00,0.00,N,5,-4, 20250509,579,595,604,565,114655,67431818,00,0.00,N,5,-16, 20250508,595,584,597,574,158454,92841574,00,0.00,N,2,11, 20250507,584,587,595,582,93766,55158994,00,0.00,N,5,-3, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index f488081ef19a..fad6c28905b4 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 +20250512,1818,1809,1871,1809,4685442,8652157430,00,0.00,N,2,10, 20250509,1808,1866,1874,1799,3601381,6579402236,00,0.00,N,5,-49, 20250508,1857,1829,1940,1796,7113743,13211649279,00,0.00,N,2,30, 20250507,1827,1709,1842,1708,7007180,12635582728,00,0.00,N,5,-102, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 56390c315f20..9fb540f9540e 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 +20250512,85800,85100,86200,84700,97259,8319412700,00,0.00,N,2,1200, 20250509,84600,84900,85400,84300,66213,5608543150,00,0.00,N,5,-200, 20250508,84800,84200,85800,84200,202056,17171028850,00,0.00,N,2,200, 20250507,84600,86300,86400,84500,130632,11129157390,00,0.00,N,5,-700, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index a15a0c72e430..6190ae3ba3a5 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 +20250512,5420,5350,5500,5290,282089,1528032045,00,0.00,N,2,120, 20250509,5300,5340,5340,5260,77426,410289385,00,0.00,N,5,-10, 20250508,5310,5330,5440,5280,265565,1421281810,00,0.00,N,2,40, 20250507,5270,5130,5270,5110,121519,630956185,00,0.00,N,2,160, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index e173932ffe01..c79d4e7e27a1 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 +20250512,1430,1472,1489,1411,104818,151161720,00,0.00,N,5,-45, 20250509,1475,1501,1501,1452,119462,175956806,00,0.00,N,5,-24, 20250508,1499,1500,1515,1481,85704,128263277,00,0.00,N,2,8, 20250507,1491,1579,1579,1475,232077,349702973,00,0.00,N,5,-50, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 190c18abdc2b..3329b86a280b 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 +20250512,3840,3880,3880,3770,62562,239690259,00,0.00,N,5,-5, 20250509,3845,3795,3845,3735,112535,427001555,00,0.00,N,2,115, 20250508,3730,3770,3820,3720,97370,367154147,00,0.00,N,5,-20, 20250507,3750,3680,3795,3675,93672,351079193,00,0.00,N,2,80, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 63a85af6bd00..460599b3e479 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 +20250512,10680,10610,10720,10610,1844,19724900,00,0.00,N,2,70, 20250509,10610,10820,10820,10350,2951,31392630,00,0.00,N,5,-90, 20250508,10700,10480,10740,10430,6749,71699470,00,0.00,N,2,140, 20250507,10560,10690,10690,10500,819,8680710,00,0.00,N,5,-40, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 9c012a6dfe20..e5103e39ed6e 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,302,302,302,302,0,0,00,0.00,Y,3,0, +20250512,302,302,302,302,0,0,00,0.00,Y,3,0, +20250509,302,302,302,302,0,0,00,0.00,Y,0,0, 20250508,302,302,302,302,0,0,00,0.00,Y,0,0, -20250507,302,302,302,302,0,0,00,0.00,Y,0,0, -20250502,302,302,302,302,0,0,00,0.00,Y,0,0, +20250507,302,302,302,302,0,0,00,0.00,N,0,0, +20250502,302,302,302,302,0,0,00,0.00,N,0,0, 20250430,302,302,302,302,0,0,00,0.00,N,0,0, 20250429,302,302,302,302,0,0,00,0.00,N,0,0, 20250428,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index fa35d7b86a61..3daac7fb3355 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 +20250512,857,868,870,854,24611,21094862,00,0.00,N,5,-13, 20250509,870,875,879,849,38975,33386474,00,0.00,N,5,-5, 20250508,875,871,880,858,14480,12605165,00,0.00,N,2,9, 20250507,866,856,869,854,10312,8863463,00,0.00,N,2,9, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 7bb8d1c697ef..502cbf67fd85 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 +20250512,33450,31500,34650,31400,579883,19453879600,00,0.00,N,2,2300, 20250509,31150,32000,32000,31050,128780,4029191900,00,0.00,N,5,-600, 20250508,31750,31650,31950,31500,114612,3639606975,00,0.00,N,3,0, 20250507,31750,31700,31900,31200,91456,2887337825,00,0.00,N,2,200, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 9a83527b34d7..72eddd3da3e9 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 +20250512,1687,1669,1720,1653,144575,242641081,00,0.00,N,2,31, 20250509,1656,1712,1721,1655,259494,433913186,00,0.00,N,5,-56, 20250508,1712,1732,1748,1709,154210,264998909,00,0.00,N,5,-24, 20250507,1736,1769,1770,1736,143124,249476417,00,0.00,N,5,-33, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 0f9a41f05299..38228ec55570 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 +20250512,8140,7920,8190,7830,173195,1397723375,00,0.00,N,2,230, 20250509,7910,7710,7940,7620,119176,931976630,00,0.00,N,2,280, 20250508,7630,7630,7740,7580,53486,407858990,00,0.00,N,2,10, 20250507,7620,7420,7780,7400,58816,447297130,00,0.00,N,2,200, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index b36e7a8855be..be6c76b8b18e 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 +20250512,695,665,695,665,209506,142290491,00,0.00,N,2,30, 20250509,665,687,688,665,216881,145657279,00,0.00,N,5,-21, 20250508,686,689,690,672,156970,106664961,00,0.00,N,2,6, 20250507,680,697,697,677,210274,143251645,00,0.00,N,5,-17, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index cdc73d85de41..22ded243054d 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250512,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250509,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250508,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250507,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250502,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250507,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250502,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250430,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250429,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250428,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 32da092cffa8..13c3eaec012d 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 +20250512,2840,2875,2910,2805,3755,10738954,00,0.00,N,5,-25, 20250509,2865,2830,2900,2780,851,2411010,00,0.00,N,5,-5, 20250508,2870,2825,2900,2825,151,432620,00,0.00,N,5,-5, 20250507,2875,2840,2905,2835,2555,7305360,00,0.00,N,5,-10, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index d1aefa9e0e44..3b9f503e7aab 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 +20250512,2300,2240,2425,2215,7087308,16649765631,00,0.00,N,2,55, 20250509,2245,2310,2345,2220,2634952,6006417861,00,0.00,N,5,-50, 20250508,2295,2290,2510,2265,20017600,48284500600,00,0.00,N,2,50, 20250507,2245,2170,2270,2130,2284775,5054836276,00,0.00,N,2,75, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index bbb3346efaef..6407a17338db 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 +20250512,12410,11820,12460,11820,75469,923279345,00,0.00,N,2,610, 20250509,11800,11950,11950,11730,31172,367763205,00,0.00,N,5,-110, 20250508,11910,11620,11950,11620,56456,667647215,00,0.00,N,2,220, 20250507,11690,11800,11870,11600,34029,398836970,00,0.00,N,5,-130, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 6230766bf4da..f6ca6408fb87 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 +20250512,1092,1079,1110,1074,416572,455788954,00,0.00,N,2,13, 20250509,1079,1095,1108,1073,490439,531903253,00,0.00,N,2,5, 20250508,1074,1030,1075,1027,587290,614779151,00,0.00,N,2,56, 20250507,1018,1030,1030,964,797653,803308588,00,0.00,N,5,-42, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index ba0514a8a5be..050d8de95552 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 +20250512,19260,19380,19390,19140,20004,384838330,00,0.00,N,2,30, 20250509,19230,19350,19460,19130,27507,528245095,00,0.00,N,5,-120, 20250508,19350,19370,19500,19270,13700,265337900,00,0.00,N,5,-20, 20250507,19370,19280,19430,19000,54901,1051317000,00,0.00,N,2,70, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index b64fc7f95799..322f2552996a 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 +20250512,2040,2025,2045,2005,54451,110580270,00,0.00,N,2,15, 20250509,2025,2055,2055,2015,36159,73353369,00,0.00,N,5,-30, 20250508,2055,2035,2070,2030,45625,93376013,00,0.00,N,3,0, 20250507,2055,2090,2105,2055,31783,65906620,00,0.00,N,5,-35, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 68581a6f523e..0a8fdcd75cc4 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 +20250512,1975,1966,1999,1937,59465,116468138,00,0.00,N,2,9, 20250509,1966,2045,2045,1964,62846,125183574,00,0.00,N,5,-49, 20250508,2015,1939,2065,1932,156247,310343861,00,0.00,N,2,65, 20250507,1950,1931,1951,1930,72538,140826127,00,0.00,N,2,20, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index a09c214077f6..320d368d9d99 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 +20250512,5750,5690,6230,5580,3444012,20554919635,00,0.00,N,2,170, 20250509,5580,5670,5700,5540,222113,1247270205,00,0.00,N,5,-50, 20250508,5630,5400,5670,5400,452159,2520927230,00,0.00,N,2,210, 20250507,5420,5210,5450,5160,198295,1055637685,00,0.00,N,2,250, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index ad0a17bdf79f..e60f814de33b 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 +20250512,838,811,860,810,937711,787925583,00,0.00,N,2,15, 20250509,823,840,841,816,535056,441603843,00,0.00,N,5,-16, 20250508,839,845,845,830,381825,319593926,00,0.00,N,2,1, 20250507,838,800,855,783,1254484,1036061143,00,0.00,N,2,44, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 47307347fa2e..fcc345379506 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 +20250512,24050,26850,27000,24050,844409,21159298125,00,0.00,N,5,-2600, 20250509,26650,25800,27250,25300,944287,25153249550,00,0.00,N,2,1100, 20250508,25550,25600,25750,24750,488063,12350597650,00,0.00,N,3,0, 20250507,25550,25250,25700,25000,323285,8209245050,00,0.00,N,2,100, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 2e29a51aae31..13bcb63b0572 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 +20250512,4380,4330,4405,4310,70760,309457805,00,0.00,N,2,85, 20250509,4295,4385,4395,4275,28907,124675000,00,0.00,N,5,-45, 20250508,4340,4205,4340,4200,42934,184364592,00,0.00,N,2,150, 20250507,4190,4200,4215,4135,16515,68866200,00,0.00,N,2,30, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 2578d1d6c9ff..9ced1d7c81f8 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 +20250512,1433,1440,1475,1419,203972,293963643,00,0.00,N,5,-12, 20250509,1445,1475,1485,1442,123829,178449049,00,0.00,N,5,-22, 20250508,1467,1450,1480,1431,78689,114981763,00,0.00,N,2,17, 20250507,1450,1434,1454,1423,122665,176132132,00,0.00,N,2,3, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 31ea70d8995e..e6d5fb1183b5 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 +20250512,3600,3615,3700,3550,56056,202179320,00,0.00,N,5,-15, 20250509,3615,3625,3630,3510,41699,149689845,00,0.00,N,2,15, 20250508,3600,3585,3615,3560,36536,131124365,00,0.00,N,2,20, 20250507,3580,3605,3605,3530,20878,74481650,00,0.00,N,2,15, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 90cc7087d833..96b4dcc6c817 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 +20250512,7130,6940,7130,6890,62792,441507220,00,0.00,N,2,240, 20250509,6890,6900,6960,6760,37426,254243545,00,0.00,N,5,-50, 20250508,6940,6970,7040,6850,24848,172231620,00,0.00,N,2,110, 20250507,6830,6880,7000,6810,27609,189932075,00,0.00,N,5,-30, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 1a6cbb4b7d6d..f80990a05d1c 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 +20250512,116100,118400,119800,115500,306412,35668097410,00,0.00,N,5,-2100, 20250509,118200,117500,121000,117400,356899,42389065200,00,0.00,N,2,700, 20250508,117500,114000,119200,114000,618900,72740123400,00,0.00,N,2,2700, 20250507,114800,118900,119000,114400,209308,24155945800,00,0.00,N,5,-1200, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index 473da75e8246..a0e43d8c17c2 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 +20250512,5420,5800,5800,5310,122157,664761450,00,0.00,N,5,-60, 20250509,5480,5290,5520,5210,112897,600758530,00,0.00,N,2,220, 20250508,5260,5300,5350,5180,60106,314787225,00,0.00,N,5,-20, 20250507,5280,5250,5440,5210,100265,532769470,00,0.00,N,5,-20, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 1d85caa81a15..50e7fda7f2b8 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 +20250512,758,770,780,756,226870,173180775,00,0.00,N,5,-10, 20250509,768,779,780,752,679116,522594998,00,0.00,N,2,23, 20250508,745,775,775,743,419321,323338677,00,0.00,N,5,-4, 20250507,749,754,754,733,405746,304078176,00,0.00,N,5,-5, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 4a5720bcc410..9a3b2d4a622e 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 +20250512,7160,7220,7260,7100,68691,492075065,00,0.00,N,5,-60, 20250509,7220,7130,7240,7110,56119,403188375,00,0.00,N,2,20, 20250508,7200,7130,7210,7130,49850,357907500,00,0.00,N,5,-10, 20250507,7210,7300,7370,7180,75339,543770295,00,0.00,N,5,-80, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 62aae743b378..b2743cafea3c 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 +20250512,28800,28850,30150,28400,13828502,407255373525,00,0.00,N,2,950, 20250509,27850,28050,28700,27600,4958723,139071030150,00,0.00,N,2,100, 20250508,27750,27450,28000,26650,6334443,173308195925,00,0.00,N,2,450, 20250507,27300,25150,27500,25150,12312853,326041604050,00,0.00,N,5,-400, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index a5928149ca50..170bbbd5f7a5 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 +20250512,20150,20350,20550,20000,42568,861830225,00,0.00,N,5,-300, 20250509,20450,20350,20500,20050,51950,1051576725,00,0.00,N,5,-150, 20250508,20600,21150,21500,20200,89419,1862814500,00,0.00,N,5,-650, 20250507,21250,20900,21350,20450,58961,1240257225,00,0.00,N,2,100, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 3adcf863b7f9..368e2b0e086b 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 +20250512,8730,8500,8730,8480,1116418,9660262745,00,0.00,N,2,280, 20250509,8450,8440,8490,8390,556240,4691293755,00,0.00,N,2,30, 20250508,8420,8480,8520,8310,864754,7262883430,00,0.00,N,5,-60, 20250507,8480,8510,8580,8400,624469,5300079390,00,0.00,N,2,140, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index fcd138c1ac59..f7d968cc4e72 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 +20250512,12490,12470,12500,12310,181092,2250957155,00,0.00,N,2,10, 20250509,12480,12410,12490,12350,186974,2326242480,00,0.00,N,2,80, 20250508,12400,12350,12420,12290,97574,1205519185,00,0.00,N,2,20, 20250507,12380,12200,12400,12040,192638,2365738110,00,0.00,N,2,20, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 73a132e9283e..e6c51f4d1cc4 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 +20250512,11080,11000,11190,11000,27395,304798780,00,0.00,N,3,0, 20250509,11080,11000,11200,10950,33285,368460960,00,0.00,N,2,110, 20250508,10970,11080,11190,10910,24515,268999175,00,0.00,N,5,-200, 20250507,11170,11300,11300,11100,15239,170214870,00,0.00,N,5,-30, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index a4f546574c50..c2526a75aae5 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 +20250512,24850,24900,24900,24750,3598,89376050,00,0.00,N,3,0, 20250509,24850,24850,24900,24600,1419,35170850,00,0.00,N,3,0, 20250508,24850,24800,24900,24700,1769,43907300,00,0.00,N,2,50, 20250507,24800,24750,24800,24600,1226,30292000,00,0.00,N,2,150, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 6b87e038d53c..1ebbb61c3778 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 +20250512,138900,138300,140200,137500,132640,18428731150,00,0.00,N,2,1500, 20250509,137400,133400,138500,133400,178390,24400893400,00,0.00,N,2,4400, 20250508,133000,131800,134100,131800,211529,28177070450,00,0.00,N,2,500, 20250507,132500,133200,134200,131600,98611,13089257100,00,0.00,N,2,800, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 1738a3c4e8cb..b9db0cb86942 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 +20250512,6480,6400,6490,6250,30496,195502490,00,0.00,N,2,160, 20250509,6320,6390,6390,6210,14899,93418310,00,0.00,N,3,0, 20250508,6320,6470,6470,6300,31227,198564070,00,0.00,N,5,-130, 20250507,6450,6530,6540,6360,10460,67289630,00,0.00,N,2,70, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 03b1718c0f29..18fd9c3fa1f6 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 +20250512,1064,1057,1070,1003,296010,314018340,00,0.00,N,2,7, 20250509,1057,1067,1068,1051,219388,231820695,00,0.00,N,5,-11, 20250508,1068,1068,1072,1062,209460,223040962,00,0.00,N,3,0, 20250507,1068,1071,1073,1061,201537,214535000,00,0.00,N,5,-3, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 25cba6b93284..6f33d47a9f37 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 +20250512,1056,1017,1057,1017,25222,26107091,00,0.00,N,2,39, 20250509,1017,1041,1052,1004,31210,32217183,00,0.00,N,5,-24, 20250508,1041,1050,1050,1000,31678,32938982,00,0.00,N,5,-9, 20250507,1050,1050,1050,1033,36800,38443116,00,0.00,N,5,-19, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index b3e1730689c4..b28e59f3a5bb 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 +20250512,89900,89900,90300,89600,3024,272208200,00,0.00,N,3,0, 20250509,89900,89900,90100,89500,945,84896800,00,0.00,N,3,0, 20250508,89900,90300,90300,89500,1590,142876450,00,0.00,N,5,-100, 20250507,90000,90100,90300,89500,2956,266052200,00,0.00,N,3,0, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 9dc085d50e55..73a6ec86f9d0 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 +20250512,7120,7220,7260,7110,43061,308752645,00,0.00,N,5,-160, 20250509,7280,7280,7290,7180,19482,140561875,00,0.00,N,3,0, 20250508,7280,7230,7300,7210,7963,57732190,00,0.00,N,2,50, 20250507,7230,7120,7250,7080,17413,124986895,00,0.00,N,2,80, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 6112b50e67be..647d2cd55b41 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 +20250512,14130,14020,14180,13960,24567,346301000,00,0.00,N,2,100, 20250509,14030,13880,14070,13800,35520,495903985,00,0.00,N,2,170, 20250508,13860,13770,13860,13650,25251,347787700,00,0.00,N,2,110, 20250507,13750,13430,14090,13420,83615,1148831620,00,0.00,N,2,300, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 9681556e8c7d..0b0e1e9ae376 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 +20250512,14080,14090,14100,13970,15770,221467905,00,0.00,N,2,50, 20250509,14030,14100,14100,13930,17183,240394680,00,0.00,N,5,-20, 20250508,14050,14300,14300,13800,42653,595161225,00,0.00,N,5,-150, 20250507,14200,14260,14290,14080,15341,217469580,00,0.00,N,5,-80, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 611ba22839a8..555387cc2a54 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 +20250512,4650,4520,4820,4420,483242,2256791703,00,0.00,N,2,170, 20250509,4480,4550,4585,4330,233865,1029729668,00,0.00,N,5,-35, 20250508,4515,4745,4750,4470,275681,1260302682,00,0.00,N,5,-215, 20250507,4730,4510,4790,4370,449182,2097975183,00,0.00,N,2,230, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 64a3f7b4ba32..80a4a259932a 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 +20250512,16610,16580,16620,16490,302457,5009051110,00,0.00,N,2,100, 20250509,16510,16500,16550,16380,275993,4547507406,00,0.00,N,5,-40, 20250508,16550,16440,16565,16270,535762,8828454078,00,0.00,N,2,20, 20250507,16530,16190,16570,16190,846264,13927383953,00,0.00,N,2,450, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index f444836f8538..5f98f3e6b22f 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 +20250512,455,453,460,446,243642,110340231,00,0.00,N,2,1, 20250509,454,463,478,446,321540,148171520,00,0.00,N,5,-9, 20250508,463,468,481,462,311184,146919029,00,0.00,N,5,-5, 20250507,468,463,468,453,190996,88235488,00,0.00,N,2,8, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index cd9a1fce5769..e203c19fea5e 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 +20250512,190200,192800,194300,189700,437578,83774862600,00,0.00,N,5,-800, 20250509,191000,190000,192100,189500,558440,106527237000,00,0.00,N,2,2300, 20250508,188700,195100,196600,188500,1199556,227383609500,00,0.00,N,5,-10400, 20250507,199100,200000,202000,198200,622014,124094405250,00,0.00,N,2,1700, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 9d2fff679d39..f49e72572519 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 +20250512,2145,2210,2225,2145,91452,198741420,00,0.00,N,5,-65, 20250509,2210,2270,2275,2175,68288,150110920,00,0.00,N,5,-40, 20250508,2250,2235,2255,2190,52885,117147594,00,0.00,N,2,40, 20250507,2210,2265,2280,2190,86719,194124149,00,0.00,N,5,-40, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index fec96c5a1c6b..88eb78310175 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 +20250512,12190,11880,12230,11880,161458,1956190695,00,0.00,N,2,320, 20250509,11870,11820,11870,11650,102847,1207335370,00,0.00,N,2,110, 20250508,11760,11780,12010,11700,144505,1704452555,00,0.00,N,2,160, 20250507,11600,11900,11980,11570,240920,2836463495,00,0.00,N,5,-500, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 7e56809a00d5..5d868ee9ac22 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 +20250512,8850,8780,8860,8760,76499,675062180,00,0.00,N,2,70, 20250509,8780,8780,8810,8720,15376,134634580,00,0.00,N,3,0, 20250508,8780,8720,8780,8710,26291,230217910,00,0.00,N,2,40, 20250507,8740,8790,8790,8690,26693,232678220,00,0.00,N,2,30, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 03d6c1154ace..ca52de97f1d7 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 +20250512,3790,3795,3820,3775,48005,182233539,00,0.00,N,5,-5, 20250509,3795,3825,3825,3775,34560,130983225,00,0.00,N,5,-30, 20250508,3825,3815,3840,3810,20136,76950005,00,0.00,N,2,15, 20250507,3810,3800,3815,3770,32885,124636925,00,0.00,N,5,-10, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 872c347df645..ffcb12baa3f1 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 +20250512,407,409,413,403,91998,37462251,00,0.00,N,5,-2, 20250509,409,409,409,406,15003,6119951,00,0.00,N,2,4, 20250508,405,405,409,399,47306,19155178,00,0.00,N,2,3, 20250507,402,410,410,390,307944,122086311,00,0.00,N,5,-8, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 0d1920219789..6b6aad5b469f 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 +20250512,38100,37100,38100,37050,1737798,65310371450,00,0.00,N,2,1150, 20250509,36950,37150,37200,36850,1076784,39823643625,00,0.00,N,5,-50, 20250508,37000,38200,38250,36900,4639380,172184555900,00,0.00,N,5,-1350, 20250507,38350,38350,38550,37800,1891623,72435214100,00,0.00,N,2,300, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 326f2619a42c..495cb46d1842 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 +20250512,56100,56900,56900,55500,76773,4304007200,00,0.00,N,2,500, 20250509,55600,56300,56500,54700,81827,4551905050,00,0.00,N,5,-200, 20250508,55800,60100,60800,55400,220049,12505467350,00,0.00,N,5,-4800, 20250507,60600,62000,62100,59600,72711,4398095600,00,0.00,N,5,-1900, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 509f20474d6e..c0bd351ecf0a 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 +20250512,3605,3500,3615,3500,210087,747767428,00,0.00,N,2,115, 20250509,3490,3485,3515,3460,165826,577554370,00,0.00,N,2,20, 20250508,3470,3590,3590,3440,296287,1038957606,00,0.00,N,5,-130, 20250507,3600,3525,3645,3525,263931,950875851,00,0.00,N,2,75, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 6adaf119b637..66c9ffdae44f 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 +20250512,1689,1659,1689,1657,423021,709080203,00,0.00,N,2,30, 20250509,1659,1697,1716,1658,575821,966773759,00,0.00,N,5,-37, 20250508,1696,1711,1730,1686,363345,621082393,00,0.00,N,5,-15, 20250507,1711,1751,1765,1700,429764,744892499,00,0.00,N,5,-39, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 98118f616423..8b6733f6616f 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 +20250512,67300,68300,68500,66500,377221,25400800350,00,0.00,N,5,-2200, 20250509,69500,70000,70300,68700,434010,30120947500,00,0.00,N,5,-400, 20250508,69900,69700,70400,68100,362214,25158217050,00,0.00,N,2,700, 20250507,69200,70900,71100,68700,466062,32330906650,00,0.00,N,5,-1600, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index cae322dc14ff..10a05411d615 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 +20250512,2500,2490,2600,2475,83990,213265055,00,0.00,N,2,20, 20250509,2480,2520,2525,2450,50357,125169020,00,0.00,N,5,-40, 20250508,2520,2555,2555,2495,30401,76630455,00,0.00,N,5,-10, 20250507,2530,2500,2535,2475,45106,112687265,00,0.00,N,2,30, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index ec2cb1935f3a..bab171cc41a4 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 +20250512,5250,5210,5320,5210,22837,120027425,00,0.00,N,2,50, 20250509,5200,5200,5200,5060,28045,143520940,00,0.00,N,2,60, 20250508,5140,5000,5170,4960,46109,233837555,00,0.00,N,2,150, 20250507,4990,5010,5090,4950,16588,82776975,00,0.00,N,5,-20, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index f1d6dad43bdc..ea0f5f8a0969 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 +20250512,3990,3960,4015,3890,34993,138988693,00,0.00,N,2,30, 20250509,3960,3975,3990,3920,25831,101938170,00,0.00,N,5,-15, 20250508,3975,3980,4010,3950,24926,99181350,00,0.00,N,5,-5, 20250507,3980,3980,3990,3935,17049,67534800,00,0.00,N,5,-5, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 1a63125b57d0..ffb3e9925cff 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 +20250512,691,687,702,684,539770,374027976,00,0.00,N,2,7, 20250509,684,708,719,677,1411634,982887960,00,0.00,N,3,0, 20250508,684,679,686,670,361239,245114022,00,0.00,N,2,5, 20250507,679,684,685,674,379964,257414141,00,0.00,N,5,-5, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 5788873a2004..966f6c566600 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 +20250512,2300,2270,2300,2265,101002,229829411,00,0.00,N,2,20, 20250509,2280,2280,2280,2255,70743,160355513,00,0.00,N,5,-5, 20250508,2285,2250,2305,2250,120225,272428005,00,0.00,N,2,20, 20250507,2265,2390,2390,2265,235018,540193664,00,0.00,N,5,-125, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 94bb04664d55..3e38d87a5759 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 +20250512,952,937,956,937,86046,81578420,00,0.00,N,2,9, 20250509,943,924,955,917,112944,105532078,00,0.00,N,2,16, 20250508,927,938,938,916,65656,60676692,00,0.00,N,5,-2, 20250507,929,941,949,907,271939,252009487,00,0.00,N,5,-11, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index e93bfc77116f..ccacc41184e7 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,577,577,577,577,0,0,00,0.00,Y,3,0, +20250512,577,577,577,577,0,0,00,0.00,Y,3,0, +20250509,577,577,577,577,0,0,00,0.00,Y,0,0, 20250508,577,577,577,577,0,0,00,0.00,Y,0,0, -20250507,577,577,577,577,0,0,00,0.00,Y,0,0, -20250502,577,577,577,577,0,0,00,0.00,Y,0,0, +20250507,577,577,577,577,0,0,00,0.00,N,0,0, +20250502,577,577,577,577,0,0,00,0.00,N,0,0, 20250430,577,577,577,577,0,0,00,0.00,N,0,0, 20250429,577,577,577,577,0,0,00,0.00,N,0,0, 20250428,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index eae807d4537b..cc111a4353ed 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 +20250512,26450,26200,26550,26200,5413,142747450,00,0.00,N,2,250, 20250509,26200,26200,26300,25950,2501,65327700,00,0.00,N,2,150, 20250508,26050,26050,26250,26000,2260,59007875,00,0.00,N,5,-100, 20250507,26150,26400,26450,25900,4849,126746450,00,0.00,N,5,-100, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 534d7a0b622b..2a5e4a1b90e4 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 +20250512,6130,5960,6130,5960,98217,593320495,00,0.00,N,2,210, 20250509,5920,6020,6020,5880,66948,396166850,00,0.00,N,5,-60, 20250508,5980,6040,6140,5910,109386,657297395,00,0.00,N,5,-30, 20250507,6010,6010,6070,5950,40985,246102590,00,0.00,N,2,60, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 6e0c65d6bc6c..5700289a8765 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 +20250512,15390,14900,15440,14700,54821,835107585,00,0.00,N,2,730, 20250509,14660,14180,14680,14090,44140,639129925,00,0.00,N,2,480, 20250508,14180,13600,14180,13600,20889,291617935,00,0.00,N,2,450, 20250507,13730,13650,13800,13590,8875,121576360,00,0.00,N,2,90, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 24418ed95e9c..182861d96512 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 +20250512,9300,9860,9860,9300,55868,526273340,00,0.00,N,5,-340, 20250509,9640,9800,10290,9410,228112,2257910080,00,0.00,N,5,-120, 20250508,9760,9650,10000,9360,176565,1720053225,00,0.00,N,2,360, 20250507,9400,9250,9490,9010,82551,768176515,00,0.00,N,5,-160, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 9572e4a26487..b53d857ae10d 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 +20250512,38100,38000,38600,37850,198032,7550202675,00,0.00,N,2,300, 20250509,37800,37850,38050,37500,146089,5512802550,00,0.00,N,2,100, 20250508,37700,38300,38350,37600,269703,10196304675,00,0.00,N,5,-550, 20250507,38250,38450,38800,38150,182985,7011219150,00,0.00,N,3,0, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 65e2313ca16a..c81ccd4bde2d 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 +20250512,8160,8090,8240,8090,2861,23312120,00,0.00,N,2,70, 20250509,8090,8180,8220,8060,13998,113341935,00,0.00,N,5,-90, 20250508,8180,8230,8300,8150,14541,119114490,00,0.00,N,5,-50, 20250507,8230,8320,8430,8220,14171,117341575,00,0.00,N,5,-170, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index e8fa39c38166..d358e424c3ac 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 +20250512,35700,34400,35700,34400,29708,1048880700,00,0.00,N,2,1350, 20250509,34350,34700,35600,33900,36860,1267102700,00,0.00,N,5,-150, 20250508,34500,34350,35000,33700,36143,1247777900,00,0.00,N,2,650, 20250507,33850,32950,33850,32850,23214,770203650,00,0.00,N,2,900, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 4cad4448a120..78adf07ed860 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 +20250512,3105,3070,3110,3020,387276,1192642038,00,0.00,N,2,95, 20250509,3010,3050,3060,2995,178099,536858377,00,0.00,N,5,-25, 20250508,3035,3040,3090,3010,190984,581061030,00,0.00,N,3,0, 20250507,3035,3030,3050,3000,152135,460345883,00,0.00,N,2,30, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 90681c86dc70..ac8372d05f26 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 +20250512,12080,12290,12290,11960,14769,177290980,00,0.00,N,2,80, 20250509,12000,11970,12080,11870,8642,103474555,00,0.00,N,2,120, 20250508,11880,11940,12100,11810,13905,165809320,00,0.00,N,2,40, 20250507,11840,11800,12050,11720,13123,155781990,00,0.00,N,5,-110, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index fe50d7414dab..d65089cf581b 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 +20250512,149400,149600,151200,147100,53432,7927357650,00,0.00,N,2,1300, 20250509,148100,147500,151400,147300,81215,12156367800,00,0.00,N,2,1000, 20250508,147100,147100,148500,145600,94850,13958885100,00,0.00,N,5,-1000, 20250507,148100,147000,150300,145600,94479,14001341150,00,0.00,N,2,2300, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 9e355142f58f..c223a110e7ed 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 +20250512,2120,2085,2125,2085,29745,62783330,00,0.00,N,2,15, 20250509,2105,2080,2125,2080,9874,20675310,00,0.00,N,2,10, 20250508,2095,2095,2115,2090,13979,29428750,00,0.00,N,5,-10, 20250507,2105,2105,2115,2100,29271,61548600,00,0.00,N,3,0, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index d5a404c8c828..4dff2bb3512e 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 +20250512,3880,3900,3915,3815,376711,1460016600,00,0.00,N,2,20, 20250509,3860,3790,3880,3720,546851,2097208554,00,0.00,N,2,85, 20250508,3775,3680,3785,3635,492722,1836304670,00,0.00,N,2,115, 20250507,3660,3610,3680,3510,439376,1583640528,00,0.00,N,2,30, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index d207bb616f35..b3090d09b794 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3755,3915,3935,3740,112860,426845324,00,0.00,N,2,5, 20250509,3750,3890,4050,3650,289734,1098335878,00,0.00,N,5,-140, 20250508,3890,3795,4280,3740,696439,2762349467,00,0.00,N,2,75, 20250507,3815,3710,4570,3260,4098886,16627749753,00,0.00,N,2,30, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 84a7cfc0b88c..7420115eaa84 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 +20250512,5250,5270,5290,5230,46006,242115730,00,0.00,N,5,-30, 20250509,5280,5270,5320,5240,26901,142014000,00,0.00,N,5,-20, 20250508,5300,5250,5300,5240,27502,144898555,00,0.00,N,2,10, 20250507,5290,5290,5320,5240,35131,185437490,00,0.00,N,3,0, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 4624578bcc58..3620abb8fdf3 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 +20250512,6410,6340,6410,6270,18680,118322510,00,0.00,N,2,70, 20250509,6340,6350,6360,6260,26525,167455750,00,0.00,N,5,-10, 20250508,6350,6350,6350,6300,9029,57174060,00,0.00,N,2,20, 20250507,6330,6370,6380,6310,9662,61180780,00,0.00,N,5,-40, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index f5ff52ca5f38..ba4d6cc0a0d3 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250512,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250509,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250508,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250507,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250502,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250507,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250502,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250430,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250429,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250428,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index f10ae6d092ff..7f060237011d 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 +20250512,1443,1343,1456,1343,92071,130066778,00,0.00,N,2,80, 20250509,1363,1389,1399,1349,28481,38740600,00,0.00,N,5,-13, 20250508,1376,1379,1389,1369,24898,34298574,00,0.00,N,5,-1, 20250507,1377,1358,1407,1358,25131,34445601,00,0.00,N,3,0, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 82840d33a791..187c4c81f807 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 +20250512,18990,18980,19190,18920,5960,113256360,00,0.00,N,5,-140, 20250509,19130,19040,19200,19020,3172,60683655,00,0.00,N,5,-10, 20250508,19140,18990,19140,18800,2421,46069170,00,0.00,N,2,40, 20250507,19100,18790,19120,18700,11934,225707610,00,0.00,N,2,310, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index d8169d93bc1c..1a585042ab11 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 +20250512,18860,18330,18890,17910,67844,1254443360,00,0.00,N,2,710, 20250509,18150,18470,18630,17980,46371,840843640,00,0.00,N,5,-310, 20250508,18460,18610,18870,18410,30263,561988155,00,0.00,N,5,-160, 20250507,18620,18170,18750,17910,96028,1764477030,00,0.00,N,2,650, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 286d04f61cba..f011cae30552 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 +20250512,31650,31650,31950,31050,49488,1559516725,00,0.00,N,3,0, 20250509,31650,32050,32350,31400,33068,1049346650,00,0.00,N,5,-650, 20250508,32300,31400,32600,31400,31062,998081325,00,0.00,N,2,650, 20250507,31650,32000,32000,31050,34212,1076172475,00,0.00,N,2,50, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 2bfd35d613cd..7ebf068860ec 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 +20250512,9430,9360,9450,9270,140735,1319648115,00,0.00,N,2,390, 20250509,9040,9240,9240,9000,53490,485681130,00,0.00,N,5,-100, 20250508,9140,9210,9240,9110,45200,413634395,00,0.00,N,5,-50, 20250507,9190,9110,9240,9080,45665,419424195,00,0.00,N,2,40, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 8ef769575e2c..3c19c0265c73 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 +20250512,35650,34900,35650,34350,626725,22016121700,00,0.00,N,2,1450, 20250509,34200,34350,35250,33950,682435,23491222850,00,0.00,N,2,300, 20250508,33900,34550,34700,33700,567793,19389524650,00,0.00,N,5,-50, 20250507,33950,34400,34950,33700,572689,19582857725,00,0.00,N,5,-100, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index c92d0c779cec..48cc6ecec7b2 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 +20250512,2225,2185,2230,2185,41974,92909344,00,0.00,N,2,40, 20250509,2185,2180,2195,2170,45414,98928226,00,0.00,N,2,15, 20250508,2170,2135,2200,2135,56237,121946440,00,0.00,N,2,25, 20250507,2145,2145,2175,2135,44228,94866940,00,0.00,N,3,0, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index aa0d16839aed..c6250331f766 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 +20250512,7430,7480,7500,7350,102651,761395320,00,0.00,N,3,0, 20250509,7430,7310,7430,7270,90254,662149700,00,0.00,N,2,120, 20250508,7310,7160,7370,7160,95467,696434965,00,0.00,N,2,150, 20250507,7160,7050,7230,7050,70010,499569490,00,0.00,N,2,110, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index d8df90065c18..1e09f2b42909 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 +20250512,1976,2055,2095,1965,319474,633520846,00,0.00,N,5,-74, 20250509,2050,1997,2295,1962,3132480,6708539600,00,0.00,N,2,81, 20250508,1969,1999,2025,1921,328348,644014227,00,0.00,N,5,-16, 20250507,1985,1890,2025,1862,812710,1584447355,00,0.00,N,2,98, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 383ada2d67d8..a776bfb06a74 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 +20250512,5610,5900,5960,5570,2022946,11519413475,00,0.00,N,5,-490, 20250509,6100,5450,6100,5350,4356393,24888033115,00,0.00,N,2,650, 20250508,5450,5470,5550,5400,656166,3589294945,00,0.00,N,5,-20, 20250507,5470,5490,5550,5360,799870,4352553740,00,0.00,N,5,-110, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 212623e8e667..5f305acaa830 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 +20250512,1311,1300,1320,1293,21649,28273347,00,0.00,N,2,11, 20250509,1300,1305,1310,1290,4016,5228243,00,0.00,N,2,5, 20250508,1295,1310,1310,1292,6051,7875833,00,0.00,N,5,-5, 20250507,1300,1300,1320,1299,26244,34252480,00,0.00,N,5,-9, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 2f96d6b6c2c5..6387a58bd89f 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 +20250512,4340,4280,4340,4280,47320,204280600,00,0.00,N,2,60, 20250509,4280,4320,4320,4245,38342,163438105,00,0.00,N,5,-40, 20250508,4320,4295,4335,4250,34099,146208300,00,0.00,N,2,25, 20250507,4295,4315,4315,4240,27698,118243670,00,0.00,N,2,30, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 02583c2d8b94..5e6eebacf4e2 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 +20250512,6430,6260,6470,6200,26274,166594740,00,0.00,N,2,200, 20250509,6230,6300,6300,6190,32015,199271670,00,0.00,N,5,-90, 20250508,6320,6330,6410,6280,9654,61019310,00,0.00,N,2,10, 20250507,6310,6460,6580,6280,21379,135947030,00,0.00,N,5,-150, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 45ab14472f4f..04c8e9239a9b 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 +20250512,1061,1026,1143,1026,567983,612139284,00,0.00,N,2,35, 20250509,1026,1034,1048,1018,66802,68722372,00,0.00,N,5,-7, 20250508,1033,1031,1041,980,59808,61488350,00,0.00,N,5,-11, 20250507,1044,1047,1047,1034,21682,22577774,00,0.00,N,5,-3, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index a134c00ca2bc..6f34dbb30f9e 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 +20250512,5540,5580,5600,5480,173690,964754525,00,0.00,N,2,150, 20250509,5390,5500,5520,5390,68984,374473945,00,0.00,N,5,-110, 20250508,5500,5510,5580,5230,129075,707367220,00,0.00,N,5,-10, 20250507,5510,5390,5550,5390,84485,463368940,00,0.00,N,2,120, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index f3faa0b8b8ab..0d5891d5c19a 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 +20250512,10700,10710,10900,10650,66541,717998110,00,0.00,N,3,0, 20250509,10700,10710,10780,10610,30254,322638590,00,0.00,N,3,0, 20250508,10700,10490,10780,10490,46056,491471805,00,0.00,N,2,210, 20250507,10490,10500,10640,10430,33013,347383275,00,0.00,N,3,0, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 4f120086594c..a8c56fff3040 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 +20250512,2645,2610,2645,2555,615742,1603559513,00,0.00,N,2,40, 20250509,2605,2695,2710,2595,1302239,3426203132,00,0.00,N,5,-130, 20250508,2735,2825,2910,2685,2121956,5853448956,00,0.00,N,5,-85, 20250507,2820,2900,2985,2800,4380034,12694359513,00,0.00,N,2,20, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index f1346a28d746..370ebbcabfff 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 +20250512,28150,28000,28250,27950,13467,378420375,00,0.00,N,2,150, 20250509,28000,28000,28000,27800,9732,271787975,00,0.00,N,3,0, 20250508,28000,27950,28100,27850,9148,255563800,00,0.00,N,2,50, 20250507,27950,27850,28050,27800,13641,380932850,00,0.00,N,2,100, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 7c4474113af5..cc18699535fd 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 +20250512,1600,1602,1602,1598,18502,29604720,00,0.00,N,2,3, 20250509,1597,1602,1602,1588,8648,13815218,00,0.00,N,5,-5, 20250508,1602,1601,1603,1569,9487,15169878,00,0.00,N,2,1, 20250507,1601,1590,1601,1580,9254,14787306,00,0.00,N,2,12, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 34ac16073389..76bb78816979 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 +20250512,1017,1016,1023,1006,469125,476873094,00,0.00,N,5,-5, 20250509,1022,1025,1025,1015,612652,624486669,00,0.00,N,5,-1, 20250508,1023,1020,1027,1018,284848,291044309,00,0.00,N,5,-2, 20250507,1025,1012,1028,1003,643536,652785609,00,0.00,N,2,13, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index d911e94397c6..260f91e61651 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 +20250512,6550,6470,6710,6470,38005,251292095,00,0.00,N,2,60, 20250509,6490,6520,6590,6400,25345,163811380,00,0.00,N,3,0, 20250508,6490,6490,6560,6370,42036,270720450,00,0.00,N,3,0, 20250507,6490,6730,6750,6460,51768,338934955,00,0.00,N,5,-230, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 4bb4f2070eaf..47ef3e45d99f 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 +20250512,875,888,891,870,125913,110400673,00,0.00,N,5,-13, 20250509,888,889,889,880,39018,34573162,00,0.00,N,2,4, 20250508,884,907,908,880,40153,35768848,00,0.00,N,5,-18, 20250507,902,899,908,899,10488,9458899,00,0.00,N,2,3, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 01a8ec9e8def..4f5a3a45dc07 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 +20250512,7260,7340,7420,7250,36750,269356055,00,0.00,N,5,-80, 20250509,7340,7330,7410,7230,32510,238036920,00,0.00,N,2,10, 20250508,7330,7340,7470,7250,50144,368172110,00,0.00,N,2,30, 20250507,7300,7010,7310,6890,69562,495878640,00,0.00,N,2,290, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 3d729a0a9e2c..3e3d9bc6bf75 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 +20250512,2970,2945,2990,2925,730589,2156684374,00,0.00,N,2,25, 20250509,2945,2980,3140,2885,2971482,8981468041,00,0.00,N,5,-35, 20250508,2980,2935,3155,2895,3032155,9210141153,00,0.00,N,2,70, 20250507,2910,2830,2965,2820,1555403,4504787416,00,0.00,N,2,90, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index d4dda8ef58e7..b975c8446edb 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 +20250512,15800,15900,15990,15550,10612,167976130,00,0.00,N,5,-100, 20250509,15900,15870,15900,15740,6451,101894930,00,0.00,N,2,100, 20250508,15800,15720,16000,15670,10647,168353640,00,0.00,N,5,-130, 20250507,15930,16070,16070,15770,11008,174586945,00,0.00,N,5,-140, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 1996324a1a4b..9979b1970ec8 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 +20250512,11140,11070,11290,10970,51705,574742565,00,0.00,N,2,180, 20250509,10960,11300,11300,10680,117411,1280443605,00,0.00,N,5,-230, 20250508,11190,10560,11610,10500,295621,3299263765,00,0.00,N,2,700, 20250507,10490,10500,10690,10400,40237,424994565,00,0.00,N,2,40, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index bc99ce1d834d..014ddeac99ff 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 +20250512,3950,3895,3955,3830,1127306,4427682850,00,0.00,N,2,75, 20250509,3875,3940,4125,3825,3361421,13398102823,00,0.00,N,2,20, 20250508,3855,3840,4030,3770,3530970,13857510477,00,0.00,N,2,165, 20250507,3690,3570,3705,3500,717121,2630698724,00,0.00,N,2,75, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 5516999d0f06..e0f3d8b1c1e8 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 +20250512,3225,3165,3245,3165,220238,706577035,00,0.00,N,2,70, 20250509,3155,3180,3180,3130,106782,335691801,00,0.00,N,5,-20, 20250508,3175,3195,3210,3160,103070,327936740,00,0.00,N,2,5, 20250507,3170,3130,3180,3115,115839,364967915,00,0.00,N,2,55, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 033cd8335ee6..88cac571202e 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 +20250512,252,248,256,247,584388,147335890,00,0.00,N,2,4, 20250509,248,254,256,248,468075,117354868,00,0.00,N,5,-6, 20250508,254,251,258,251,248549,63172156,00,0.00,N,2,1, 20250507,253,255,263,250,506557,128699781,00,0.00,N,5,-3, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index a9f9e414fa6e..15a4b8117a34 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 +20250512,1803,1764,1841,1706,161932,288043094,00,0.00,N,2,39, 20250509,1764,1818,1818,1742,113033,198605573,00,0.00,N,5,-31, 20250508,1795,1937,1937,1790,200431,364258839,00,0.00,N,5,-91, 20250507,1886,1880,1930,1871,42697,80964738,00,0.00,N,2,11, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 6e5ba27ce237..7e3ed63e013f 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 +20250512,804,751,830,751,3635233,2910586422,00,0.00,N,2,54, 20250509,750,766,767,743,1056597,792757539,00,0.00,N,5,-18, 20250508,768,784,786,762,765017,590678063,00,0.00,N,5,-14, 20250507,782,782,794,740,1715748,1313628302,00,0.00,N,3,0, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index a82bfe6a6e2c..3b54982c0a42 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 +20250512,4520,4450,4540,4415,186582,839260607,00,0.00,N,2,70, 20250509,4450,4460,4465,4360,148313,655808614,00,0.00,N,5,-10, 20250508,4460,4490,4490,4350,180402,799580419,00,0.00,N,2,70, 20250507,4390,4315,4410,4295,86446,376347995,00,0.00,N,2,75, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 3be738fb3363..e6989ca16afa 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 +20250512,4470,4285,4500,4250,488356,2150454575,00,0.00,N,2,185, 20250509,4285,4480,4485,4275,566732,2467126870,00,0.00,N,5,-195, 20250508,4480,4750,5160,4480,8669009,41950665672,00,0.00,N,2,80, 20250507,4400,4310,4430,4255,496673,2160739320,00,0.00,N,2,125, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index ddffe37cae13..96ff0e765ffa 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 +20250512,205,197,205,197,982783,197269246,00,0.00,N,2,8, 20250509,197,204,204,195,754888,149171565,00,0.00,N,5,-3, 20250508,200,200,204,199,943591,189069044,00,0.00,N,2,1, 20250507,199,205,206,196,1397698,278900310,00,0.00,N,5,-5, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 1b8944b452dd..1eff7d920e48 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 +20250512,3390,3460,3475,3390,8470,29116725,00,0.00,N,5,-70, 20250509,3460,3500,3510,3420,7164,24832770,00,0.00,N,5,-25, 20250508,3485,3350,3485,3330,11280,38107989,00,0.00,N,2,60, 20250507,3425,3375,3480,3375,2553,8746380,00,0.00,N,5,-10, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 28ce9e9b2eb9..262f4daef90c 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 +20250512,7800,7470,7970,7470,107010,835832380,00,0.00,N,2,290, 20250509,7510,7580,7580,7320,39411,292763215,00,0.00,N,5,-30, 20250508,7540,7350,7850,7350,118161,898279060,00,0.00,N,2,190, 20250507,7350,6970,7370,6960,44022,315515270,00,0.00,N,2,390, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 680a09724915..0f61c9cb1c7c 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 +20250512,4255,4100,4300,4100,205242,868026977,00,0.00,N,2,170, 20250509,4085,4115,4180,4080,123148,508966072,00,0.00,N,5,-30, 20250508,4115,4130,4170,4085,72011,297062661,00,0.00,N,2,10, 20250507,4105,3975,4110,3960,61399,248045635,00,0.00,N,2,130, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index cd20a1b8660c..02d96627be11 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 +20250512,126800,118800,127200,118000,137054,16971869800,00,0.00,N,2,9900, 20250509,116900,120500,120500,115700,68704,8011909500,00,0.00,N,5,-2200, 20250508,119100,118200,122400,118200,99819,11995194400,00,0.00,N,2,2300, 20250507,116800,119700,119900,116300,74874,8810783700,00,0.00,N,5,-1700, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index cecc0b11a5c4..b40a8d7ce5d2 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 +20250512,50500,50000,50500,49750,25396,1273254825,00,0.00,N,2,650, 20250509,49850,51500,52000,49500,100314,5006409500,00,0.00,N,5,-1850, 20250508,51700,53300,53300,51700,47713,2498281250,00,0.00,N,5,-1600, 20250507,53300,52400,53800,52000,64347,3424050350,00,0.00,N,2,2000, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 05eb2fe3b008..2e40426f9bc9 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 +20250512,25450,26550,26550,25000,274053,6965923650,00,0.00,N,5,-1100, 20250509,26550,27150,27350,26400,121997,3274145800,00,0.00,N,5,-350, 20250508,26900,27100,27450,26750,117476,3179271725,00,0.00,N,2,400, 20250507,26500,28050,28050,25900,224960,5954328225,00,0.00,N,5,-850, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index b67d5818cd1b..2eb23669b0dc 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 +20250512,3185,3090,3250,3050,2521563,7988410973,00,0.00,N,2,10, 20250509,3175,3140,3175,3015,2044411,6299127327,00,0.00,N,2,60, 20250508,3115,3120,3140,3065,1508527,4684594007,00,0.00,N,2,15, 20250507,3100,2950,3100,2950,2339666,7102572511,00,0.00,N,2,125, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index fc60f02da54a..7c4b0a5c50b3 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 +20250512,6600,6460,6700,6350,23518,154330075,00,0.00,N,2,210, 20250509,6390,6640,6710,6380,38073,246460275,00,0.00,N,5,-270, 20250508,6660,6760,6840,6650,22306,149669150,00,0.00,N,5,-160, 20250507,6820,6750,6840,6700,19126,128951090,00,0.00,N,2,40, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 5b5a43ee0633..9ed8edd44893 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 +20250512,1546,1537,1546,1521,14512,22259708,00,0.00,N,2,9, 20250509,1537,1541,1560,1517,16526,25331696,00,0.00,N,5,-3, 20250508,1540,1530,1560,1513,20945,32212054,00,0.00,N,2,21, 20250507,1519,1527,1531,1500,42590,64542004,00,0.00,N,5,-7, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 0b2c96e3dc94..0b92ec575ff5 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 +20250512,5760,5750,5760,5700,4409,25306010,00,0.00,N,2,80, 20250509,5680,5790,5800,5680,10684,61135610,00,0.00,N,5,-110, 20250508,5790,5800,5820,5760,1304,7546140,00,0.00,N,2,20, 20250507,5770,5800,5800,5770,31532,182567520,00,0.00,N,5,-40, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 7c31f515b52d..cbf941979822 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 +20250512,2615,2560,2620,2560,33834,87953211,00,0.00,N,2,35, 20250509,2580,2605,2605,2575,20506,52978844,00,0.00,N,5,-25, 20250508,2605,2575,2605,2575,12856,33357980,00,0.00,N,2,20, 20250507,2585,2585,2590,2550,25434,65372520,00,0.00,N,2,15, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index c21f1e9ff1ba..1d6abbc81a08 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 +20250512,21650,20850,21650,20600,135175,2872551275,00,0.00,N,2,1100, 20250509,20550,21100,21100,20350,65355,1344323425,00,0.00,N,5,-300, 20250508,20850,21100,21500,20650,102225,2149560350,00,0.00,N,2,50, 20250507,20800,20800,21000,20550,52510,1093187900,00,0.00,N,2,100, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 63964892aaae..a87a7444a5a5 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 +20250512,147200,142900,149000,142700,140081,20536092500,00,0.00,N,2,4700, 20250509,142500,143900,144500,139800,67226,9590196350,00,0.00,N,5,-900, 20250508,143400,141000,143600,140100,84135,11998731350,00,0.00,N,2,2700, 20250507,140700,140200,144200,138100,132778,18795524350,00,0.00,N,2,3100, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 77d0b4942742..603aea4c1c4e 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 +20250512,2840,2855,2950,2780,188269,534841925,00,0.00,N,2,140, 20250509,2700,2765,2765,2670,53263,143741630,00,0.00,N,5,-35, 20250508,2735,2760,2800,2705,40101,109786902,00,0.00,N,2,15, 20250507,2720,2755,2830,2715,40622,111550585,00,0.00,N,5,-40, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 4408b4587f69..487d66bb7ab3 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 +20250512,8960,8940,9000,8810,9357,83334565,00,0.00,N,5,-30, 20250509,8990,9020,9030,8880,5119,45641325,00,0.00,N,5,-40, 20250508,9030,9000,9080,8880,11107,99234815,00,0.00,N,2,30, 20250507,9000,8990,9050,8900,8421,75766220,00,0.00,N,2,10, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 5c2ce6db3048..5b19fb294617 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 +20250512,10170,10160,10280,10120,133012,1354237070,00,0.00,N,2,10, 20250509,10160,10490,10540,10110,189172,1944592090,00,0.00,N,5,-190, 20250508,10350,10400,10630,10270,146799,1521722910,00,0.00,N,5,-50, 20250507,10400,10150,10430,10060,187940,1924327205,00,0.00,N,2,40, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index ba7f4a3819c8..6884db3ce912 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 +20250512,3005,3145,3145,2940,41387,126328168,00,0.00,N,5,-170, 20250509,3175,3075,3240,3035,78943,247873380,00,0.00,N,2,75, 20250508,3100,2810,3100,2810,94932,285023765,00,0.00,N,2,300, 20250507,2800,2905,2945,2800,47845,138456365,00,0.00,N,5,-105, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 342b0d8d2aa0..fb7b2f72654f 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 +20250512,6110,6210,6210,6090,6277,38390430,00,0.00,N,5,-110, 20250509,6220,6230,6240,6160,9780,60443805,00,0.00,N,5,-10, 20250508,6230,6080,6260,6040,9560,58816160,00,0.00,N,2,150, 20250507,6080,6080,6080,5990,5549,33423290,00,0.00,N,3,0, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index eae9293e2293..14e51bcc9f5e 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 +20250512,20300,20700,20750,19990,68615,1393762125,00,0.00,N,5,-400, 20250509,20700,20650,20750,20200,94772,1952494200,00,0.00,N,2,50, 20250508,20650,19880,20700,19880,161804,3300684965,00,0.00,N,2,770, 20250507,19880,19700,19930,19610,44976,891489465,00,0.00,N,2,180, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 812eabb026b7..ba397451ed67 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 +20250512,3415,3370,3425,3340,55271,187089250,00,0.00,N,2,45, 20250509,3370,3430,3430,3325,66900,224565420,00,0.00,N,5,-45, 20250508,3415,3370,3465,3370,100850,343813570,00,0.00,N,2,60, 20250507,3355,3360,3400,3330,88138,295429605,00,0.00,N,5,-65, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index ce2b306b279e..5ab09203ed7b 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 +20250512,2950,2960,3210,2900,19839708,61039069466,00,0.00,N,2,315, 20250509,2635,2465,2665,2400,4089311,10503587861,00,0.00,N,2,190, 20250508,2445,2510,2525,2430,391183,962205704,00,0.00,N,5,-25, 20250507,2470,2405,2495,2385,512004,1253077253,00,0.00,N,2,80, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 3559ae7abe23..da8a8f4a80ea 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 +20250512,3035,2915,3050,2900,84725,255217335,00,0.00,N,2,120, 20250509,2915,2890,3010,2810,36443,105854567,00,0.00,N,2,25, 20250508,2890,2940,2940,2860,26173,75563940,00,0.00,N,5,-20, 20250507,2910,2800,2910,2795,49137,140800690,00,0.00,N,2,125, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 4460ef4c8914..4807ef5aa8b7 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 +20250512,3205,3225,3250,3115,100051,321046625,00,0.00,N,5,-15, 20250509,3220,3200,3225,3190,55184,176878385,00,0.00,N,2,15, 20250508,3205,3200,3235,3190,48748,156191031,00,0.00,N,5,-20, 20250507,3225,3180,3250,3150,106176,339841670,00,0.00,N,2,55, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 9a7338477c85..c5d77a88f0bb 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 +20250512,514,506,515,503,171365,87203275,00,0.00,N,2,6, 20250509,508,490,516,490,368792,186080856,00,0.00,N,5,-3, 20250508,511,498,511,495,238730,120322040,00,0.00,N,2,13, 20250507,498,500,501,491,118695,58928874,00,0.00,N,5,-2, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 29cd513edc94..73889ca0c921 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 +20250512,6000,5950,6000,5950,16993,101750650,00,0.00,N,2,50, 20250509,5950,5930,5980,5920,27950,166519625,00,0.00,N,2,20, 20250508,5930,5880,5930,5880,24039,141891955,00,0.00,N,2,50, 20250507,5880,5850,5910,5850,26530,156010995,00,0.00,N,2,30, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 053f39435bbc..53456522f7f0 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 +20250512,1600,1580,1601,1568,53908,85613229,00,0.00,N,2,23, 20250509,1577,1576,1580,1567,14257,22414736,00,0.00,N,3,0, 20250508,1577,1560,1579,1555,22981,36148546,00,0.00,N,2,17, 20250507,1560,1564,1573,1555,70124,109195972,00,0.00,N,5,-4, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 7b104a1a5362..11679de25aec 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 +20250512,4075,3905,4090,3900,41037,164015007,00,0.00,N,2,135, 20250509,3940,4015,4015,3930,41754,164972195,00,0.00,N,5,-75, 20250508,4015,3975,4075,3930,71063,282679948,00,0.00,N,5,-25, 20250507,4040,4100,4115,4015,23905,96326320,00,0.00,N,5,-55, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index f10f43fd5fbd..9f994bb9bffd 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 +20250512,6060,6160,6270,6030,3117595,19114423100,00,0.00,N,5,-240, 20250509,6300,5170,6300,5020,5662815,33385971550,00,0.00,N,2,1160, 20250508,5140,5160,5200,5110,155470,800849930,00,0.00,N,3,0, 20250507,5140,4980,5150,4925,203757,1033837395,00,0.00,N,2,180, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 703e0c119a62..398ec7efa0bc 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 +20250512,7330,7290,7420,7210,693591,5080496720,00,0.00,N,2,130, 20250509,7200,7550,7550,7100,1776013,12931746155,00,0.00,N,2,290, 20250508,6910,6840,6950,6810,417316,2871384215,00,0.00,N,2,80, 20250507,6830,6960,6980,6750,574022,3917289755,00,0.00,N,5,-90, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index a551debbea26..86dbd2a674e3 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 +20250512,9000,9240,9240,8900,363943,3292747575,00,0.00,N,2,400, 20250509,8600,8640,8720,8550,122521,1054827970,00,0.00,N,5,-110, 20250508,8710,8680,8750,8620,67852,589207980,00,0.00,N,5,-20, 20250507,8730,8530,8730,8490,94162,811279510,00,0.00,N,2,80, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index ef1604033dee..64c658294623 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 +20250512,3750,3795,3840,3735,282329,1069362611,00,0.00,N,2,25, 20250509,3725,3720,3885,3685,690467,2597257545,00,0.00,N,2,20, 20250508,3705,3625,3705,3625,129408,474030250,00,0.00,N,2,80, 20250507,3625,3665,3700,3600,166929,607855425,00,0.00,N,5,-40, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 437eb09e4c83..cfd02cbf0985 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 +20250512,119900,124200,125000,118000,277973,33499589700,00,0.00,N,5,-6400, 20250509,126300,123400,128000,121900,220379,27534391700,00,0.00,N,2,3800, 20250508,122500,126200,126300,120300,325783,39874589750,00,0.00,N,5,-3000, 20250507,125500,128000,134300,121100,476207,60612772400,00,0.00,N,5,-2000, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 1380713e34df..92e48d0663e9 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 +20250512,6600,6590,6600,6430,7950,52178980,00,0.00,N,2,100, 20250509,6500,6630,6660,6440,2697,17550060,00,0.00,N,2,20, 20250508,6480,6440,6500,6410,4295,27823640,00,0.00,N,2,10, 20250507,6470,6480,6500,6450,1322,8564440,00,0.00,N,5,-10, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 195928d51c75..9160e7fa6e70 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,789,789,789,789,0,0,00,0.00,Y,3,0, +20250512,789,789,789,789,0,0,00,0.00,Y,3,0, +20250509,789,789,789,789,0,0,00,0.00,Y,0,0, 20250508,789,789,789,789,0,0,00,0.00,Y,0,0, -20250507,789,789,789,789,0,0,00,0.00,Y,0,0, -20250502,789,789,789,789,0,0,00,0.00,Y,0,0, +20250507,789,789,789,789,0,0,00,0.00,N,0,0, +20250502,789,789,789,789,0,0,00,0.00,N,0,0, 20250430,789,789,789,789,0,0,00,0.00,N,0,0, 20250429,789,789,789,789,0,0,00,0.00,N,0,0, 20250428,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index b07d9d325706..d5f7aad93553 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 +20250512,2990,2985,3000,2955,44722,133170975,00,0.00,N,2,5, 20250509,2985,2990,3005,2955,12572,37428940,00,0.00,N,5,-5, 20250508,2990,2980,3005,2965,8851,26427240,00,0.00,N,5,-5, 20250507,2995,2970,3010,2920,16518,49028935,00,0.00,N,2,25, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 6297d08aa210..88872586bc7b 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 +20250512,23600,23950,23950,23350,36998,872653025,00,0.00,N,5,-300, 20250509,23900,23600,24100,23150,45935,1082467550,00,0.00,N,2,450, 20250508,23450,24850,25050,23100,76305,1842539875,00,0.00,N,5,-1350, 20250507,24800,24500,25050,24300,50312,1246052575,00,0.00,N,2,400, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 766a88abbd16..3c3599fb6de4 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 +20250512,7620,8600,9000,7500,5767909,48154551340,00,0.00,N,2,100, 20250509,7520,5790,7520,5700,1108051,7841649440,00,0.00,N,1,1730, 20250508,5790,5620,5790,5620,9727,55568190,00,0.00,N,2,120, 20250507,5670,5750,5760,5670,10811,61703160,00,0.00,N,5,-80, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index edf5aec9bf56..e2cfa2d70bf6 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 +20250512,5760,5780,5860,5710,70701,407146980,00,0.00,N,5,-70, 20250509,5830,5870,5880,5710,62714,361536825,00,0.00,N,5,-50, 20250508,5880,5730,5890,5730,59531,347548405,00,0.00,N,2,60, 20250507,5820,5850,5850,5640,54583,311549020,00,0.00,N,3,0, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index f19cfa10f2bf..621ce346f825 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 +20250512,5620,5620,5680,5540,18067,101757940,00,0.00,N,3,0, 20250509,5620,5600,5630,5530,10204,57013320,00,0.00,N,2,30, 20250508,5590,5580,5650,5570,8064,45177660,00,0.00,N,2,10, 20250507,5580,5450,5600,5450,15911,88047800,00,0.00,N,2,120, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index ab2facb6fe4a..f393d9907756 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 +20250512,6060,6280,6280,6030,186794,1142535705,00,0.00,N,5,-220, 20250509,6280,6310,6510,6260,254738,1618009510,00,0.00,N,5,-20, 20250508,6300,6330,6480,6160,231709,1458554705,00,0.00,N,2,10, 20250507,6290,5840,6290,5760,380420,2288574385,00,0.00,N,2,440, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 6af550036e0d..010a3aa00458 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 +20250512,47450,50100,50600,47050,977900,47008091900,00,0.00,N,5,-2850, 20250509,50300,57900,58400,49650,2741038,143111557075,00,0.00,N,5,-16300, 20250508,66600,62000,68900,61100,476573,31314589400,00,0.00,N,2,4200, 20250507,62400,63500,63500,58900,233058,14230804300,00,0.00,N,3,0, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index bb698e503eb2..6c20edc4a7e9 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 +20250512,240,243,243,240,162490,39163405,00,0.00,N,5,-2, 20250509,242,246,247,239,126143,30581671,00,0.00,N,5,-4, 20250508,246,240,247,240,78835,19265286,00,0.00,N,2,6, 20250507,240,246,249,240,243811,59275743,00,0.00,N,5,-6, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 255256a2535a..9b36108075fa 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 +20250512,1445,1439,1453,1431,74514,107726253,00,0.00,N,2,6, 20250509,1439,1438,1444,1434,34160,49139101,00,0.00,N,2,1, 20250508,1438,1422,1444,1422,42897,61453882,00,0.00,N,2,3, 20250507,1435,1441,1450,1427,48848,70073643,00,0.00,N,3,0, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 4c64a0aa70fb..151e8ddb8e05 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 +20250512,7550,7610,7700,7510,85304,650336505,00,0.00,N,2,20, 20250509,7530,7600,7670,7500,53093,400910850,00,0.00,N,5,-70, 20250508,7600,7620,7630,7500,50824,384421965,00,0.00,N,2,50, 20250507,7550,7470,7620,7400,71334,536126855,00,0.00,N,5,-220, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index ed998e4b55c3..2470627bd1b9 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 +20250512,21400,22250,22250,21250,11761,253820350,00,0.00,N,5,-250, 20250509,21650,21500,22150,21300,18457,398454100,00,0.00,N,2,500, 20250508,21150,20800,21250,20800,8193,172357250,00,0.00,N,2,350, 20250507,20800,20750,21100,20650,7058,147817700,00,0.00,N,5,-150, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 31483eaf6519..c0e4828367f3 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 +20250512,4390,4295,4405,4295,55159,240412225,00,0.00,N,2,70, 20250509,4320,4360,4360,4285,57465,247367555,00,0.00,N,5,-35, 20250508,4355,4345,4355,4305,32368,139782117,00,0.00,N,2,30, 20250507,4325,4355,4375,4310,53669,232377110,00,0.00,N,5,-50, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 4a07059e3f06..6230f1064fda 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,9720,9700,9760,9620,60489,585890390,00,0.00,N,2,10, 20250509,9710,9520,9760,9260,65007,617908475,00,0.00,N,2,150, 20250508,9560,9920,10200,9500,93061,900228190,00,0.00,N,5,-360, 20250507,9920,10290,10490,9920,164435,1664840365,00,0.00,N,2,300, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 293229f14eee..10892d110a52 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 +20250512,7170,7080,7230,7080,7294,52163210,00,0.00,N,2,10, 20250509,7160,7130,7190,6970,8174,57514810,00,0.00,N,2,30, 20250508,7130,6850,7130,6850,28694,200042350,00,0.00,N,2,90, 20250507,7040,7350,7380,7020,12704,90695660,00,0.00,N,5,-310, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index afa2d8f058a4..006cc688f329 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 +20250512,8130,7990,8130,7940,11476,92388440,00,0.00,N,2,170, 20250509,7960,8130,8170,7900,21866,173913580,00,0.00,N,5,-160, 20250508,8120,8030,8290,7960,28870,232245590,00,0.00,N,5,-50, 20250507,8170,8290,8290,8105,7131,58270440,00,0.00,N,5,-120, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 851cdf25acaa..b6193315a304 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 +20250512,76200,80100,80700,75100,3248756,252281682600,00,0.00,N,5,-3600, 20250509,79800,80500,80600,79600,1382044,110531678700,00,0.00,N,5,-500, 20250508,80300,80200,81100,79300,2192029,176295487500,00,0.00,N,5,-100, 20250507,80400,81300,81800,79500,2860249,230467954450,00,0.00,N,2,1500, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 1412d27ee261..b1b9f5265661 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 +20250512,8870,8950,9060,8750,1643331,14570909445,00,0.00,N,2,410, 20250509,8460,8510,8570,8420,460251,3897205950,00,0.00,N,5,-40, 20250508,8500,8460,8550,8390,800265,6792305120,00,0.00,N,2,20, 20250507,8480,8410,8540,8260,936833,7930975640,00,0.00,N,2,50, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index e2110e17a780..5c587482aa70 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 +20250512,83000,79000,84900,78800,1993316,163981530550,00,0.00,N,2,5600, 20250509,77400,79400,79500,77000,442898,34448369100,00,0.00,N,5,-1100, 20250508,78500,78900,81400,77500,1491354,118344397250,00,0.00,N,2,800, 20250507,77700,76800,79100,76800,684436,53377022100,00,0.00,N,2,1400, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 6fd697dd0dba..df6b810a992a 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,46750,51000,56000,45350,6604312,339247163575,00,0.00,N,2,2450, +20250512,46750,46750,46750,46750,0,0,00,0.00,Y,3,0, +20250509,46750,51000,56000,45350,6604312,339247163575,00,0.00,Y,2,2450, 20250508,44300,36750,44300,36600,4038698,166743346125,00,0.00,N,1,10200, 20250507,34100,28400,34100,28300,4405955,139843870200,00,0.00,N,1,7850, 20250502,26250,24550,30950,23200,5056244,138942114125,00,0.00,N,5,-4750, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index de704e64834a..b9f138e5082f 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,380,380,380,380,0,0,00,0.00,Y,3,0, +20250512,380,380,380,380,0,0,00,0.00,Y,3,0, +20250509,380,380,380,380,0,0,00,0.00,Y,0,0, 20250508,380,380,380,380,0,0,00,0.00,Y,0,0, -20250507,380,380,380,380,0,0,00,0.00,Y,0,0, -20250502,380,380,380,380,0,0,00,0.00,Y,0,0, +20250507,380,380,380,380,0,0,00,0.00,N,0,0, +20250502,380,380,380,380,0,0,00,0.00,N,0,0, 20250430,380,380,380,380,0,0,00,0.00,N,0,0, 20250429,380,380,380,380,0,0,00,0.00,N,0,0, 20250428,380,380,380,380,0,0,00,0.00,N,0,0, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index a39cc4e9e57f..02509d92873a 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 +20250512,2490,2620,2620,2480,181260,457211350,00,0.00,N,5,-165, 20250509,2655,2610,2950,2405,1010440,2691398946,00,0.00,N,5,-65, 20250508,2720,2580,3160,2540,5324263,15303223060,00,0.00,N,2,215, 20250507,2505,2505,2505,2255,740968,1839967089,00,0.00,N,1,576, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index eb2c0b6ca1db..ea245316ac9b 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 +20250512,20050,20000,20150,19920,11544,231069290,00,0.00,N,3,0, 20250509,20050,20300,20300,19935,14531,290600915,00,0.00,N,5,-200, 20250508,20250,20050,20300,20050,14820,298875550,00,0.00,N,2,200, 20250507,20050,20050,20150,19970,3896,77933550,00,0.00,N,3,0, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 107f56f7f06b..b554d7d10685 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 +20250512,564,546,584,546,334591,192355096,00,0.00,N,2,18, 20250509,546,554,568,531,51511,27984224,00,0.00,N,5,-4, 20250508,550,550,569,540,155326,86274587,00,0.00,N,3,0, 20250507,550,532,550,530,106659,58037186,00,0.00,N,2,13, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index d1e9af502639..3c5d2f782786 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,171,171,171,171,0,0,00,0.00,Y,3,0, +20250512,171,171,171,171,0,0,00,0.00,Y,3,0, +20250509,171,171,171,171,0,0,00,0.00,Y,0,0, 20250508,171,171,171,171,0,0,00,0.00,Y,0,0, -20250507,171,171,171,171,0,0,00,0.00,Y,0,0, -20250502,171,171,171,171,0,0,00,0.00,Y,0,0, +20250507,171,171,171,171,0,0,00,0.00,N,0,0, +20250502,171,171,171,171,0,0,00,0.00,N,0,0, 20250430,171,171,171,171,0,0,00,0.00,N,0,0, 20250429,171,171,171,171,0,0,00,0.00,N,0,0, 20250428,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 82284747991c..bf905c011649 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 +20250512,1210,1214,1234,1210,267663,325043425,00,0.00,N,5,-10, 20250509,1220,1217,1228,1190,244626,295769271,00,0.00,N,2,15, 20250508,1205,1232,1232,1199,417279,506520159,00,0.00,N,5,-15, 20250507,1220,1230,1268,1220,688137,851199179,00,0.00,N,5,-9, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 2e6e6cbea04a..6076c5e7d005 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 +20250512,560,582,608,547,431321,250336529,00,0.00,N,2,14, 20250509,546,529,547,527,74976,40268346,00,0.00,N,2,17, 20250508,529,540,540,526,164398,87236204,00,0.00,N,5,-2, 20250507,531,560,562,530,190858,103366608,00,0.00,N,5,-29, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 65e552442952..b52f4be0216d 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 +20250512,2010,2050,2080,2010,37375,76440379,00,0.00,N,5,-60, 20250509,2070,2025,2070,1982,61267,124270255,00,0.00,N,2,88, 20250508,1982,1963,2020,1961,9000,17966359,00,0.00,N,3,0, 20250507,1982,1945,2000,1906,25129,48870292,00,0.00,N,2,37, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 291fde0c1b55..6094ee85a03e 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 +20250512,10170,9990,10170,9950,20042,202436550,00,0.00,N,2,210, 20250509,9960,10020,10200,9920,24354,243248030,00,0.00,N,5,-50, 20250508,10010,10100,10120,9980,18201,182448730,00,0.00,N,5,-80, 20250507,10090,10100,10140,9980,15158,152403405,00,0.00,N,5,-10, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 5a07ca2dd600..736bdb0410af 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 +20250512,644,668,668,640,70256,45672040,00,0.00,N,5,-24, 20250509,668,669,669,655,19108,12643448,00,0.00,N,5,-1, 20250508,669,666,684,665,19846,13240451,00,0.00,N,2,3, 20250507,666,646,688,646,106330,71190761,00,0.00,N,2,21, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 5ba286ebb92e..5d7c213e473f 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 +20250512,2145,2100,2145,2100,82550,175627185,00,0.00,N,2,50, 20250509,2095,2095,2130,2090,68830,144597794,00,0.00,N,5,-15, 20250508,2110,2110,2110,1980,39676,82557835,00,0.00,N,3,0, 20250507,2110,2095,2130,2075,48853,102295690,00,0.00,N,2,5, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 73908e0dc720..3fd8cb6a722a 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 +20250512,4590,4550,4630,4495,47230,215379207,00,0.00,N,2,40, 20250509,4550,4570,4595,4510,12647,57379563,00,0.00,N,5,-20, 20250508,4570,4530,4625,4500,52933,241176537,00,0.00,N,2,50, 20250507,4520,4405,4620,4405,24479,111453770,00,0.00,N,2,65, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 3ebae3831363..723f28f84bd1 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 +20250512,688,671,690,671,32532,22250642,00,0.00,N,2,17, 20250509,671,687,690,667,59507,40194815,00,0.00,N,5,-19, 20250508,690,700,700,677,29297,19954835,00,0.00,N,2,18, 20250507,672,667,689,667,58861,39670326,00,0.00,N,5,-14, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 8f1ba8e9daf6..110ad4dd9eb9 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 +20250512,767,760,769,751,2170344,1652120388,00,0.00,N,2,8, 20250509,759,780,796,755,3002661,2309051075,00,0.00,N,5,-18, 20250508,777,756,799,756,6513997,5086318113,00,0.00,N,2,21, 20250507,756,763,774,745,2670287,2023735646,00,0.00,N,5,-7, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index e1b398ed453f..45e98f8864b1 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,732,732,732,732,0,0,00,0.00,Y,3,0, +20250512,732,732,732,732,0,0,00,0.00,Y,3,0, +20250509,732,732,732,732,0,0,00,0.00,Y,0,0, 20250508,732,732,732,732,0,0,00,0.00,Y,0,0, -20250507,732,732,732,732,0,0,00,0.00,Y,0,0, -20250502,732,732,732,732,0,0,00,0.00,Y,0,0, +20250507,732,732,732,732,0,0,00,0.00,N,0,0, +20250502,732,732,732,732,0,0,00,0.00,N,0,0, 20250430,732,732,732,732,0,0,00,0.00,N,0,0, 20250429,732,732,732,732,0,0,00,0.00,N,0,0, 20250428,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index fe8e4795b6f0..02f03b62670c 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 +20250512,825,746,849,746,1280865,1044607119,00,0.00,N,2,79, 20250509,746,798,799,744,517760,394131992,00,0.00,N,5,-52, 20250508,798,810,845,781,611095,492743652,00,0.00,N,5,-39, 20250507,837,746,847,720,1457893,1165111516,00,0.00,N,2,92, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 586e7de18799..71a92341aabb 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 +20250512,6050,5960,6090,5710,47352,282737500,00,0.00,N,2,90, 20250509,5960,5960,5980,5890,15746,93603080,00,0.00,N,3,0, 20250508,5960,5960,5970,5860,28663,170323270,00,0.00,N,2,10, 20250507,5950,5960,5960,5790,30018,175723080,00,0.00,N,2,70, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 2fc4b1db3d25..0d94f3daaa7d 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 +20250512,331,340,340,322,574149,189900924,00,0.00,N,5,-10, 20250509,341,350,351,341,120174,41420885,00,0.00,N,5,-9, 20250508,350,345,352,342,218554,75470582,00,0.00,N,2,5, 20250507,345,366,366,344,417755,145529249,00,0.00,N,5,-10, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 6b2c5534eb7c..1024af8714be 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 +20250512,9050,9050,9120,8990,41994,380581390,00,0.00,N,3,0, 20250509,9050,9110,9110,8960,14479,130634350,00,0.00,N,3,0, 20250508,9050,9100,9100,8920,22791,204486165,00,0.00,N,5,-10, 20250507,9060,8950,9060,8950,24467,220253450,00,0.00,N,2,30, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 9ee534218b77..e965aa19cd80 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 +20250512,453,437,455,437,129552,57705863,00,0.00,N,2,16, 20250509,437,444,455,432,119326,52434120,00,0.00,N,3,0, 20250508,437,433,440,432,96178,41687905,00,0.00,N,2,5, 20250507,432,449,452,430,330460,144149099,00,0.00,N,5,-15, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 25224f8479fb..ed3d9084c27e 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 +20250512,15850,15790,16370,15430,141277,2261075165,00,0.00,N,2,80, 20250509,15770,16480,16480,15670,89261,1418623550,00,0.00,N,5,-530, 20250508,16300,15720,16370,15600,76144,1225990910,00,0.00,N,2,550, 20250507,15750,15260,16060,15110,73250,1155577225,00,0.00,N,2,490, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 41bcde2d04b2..442a23a5dfde 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 +20250512,1191,1183,1208,1167,31964,38082200,00,0.00,N,2,8, 20250509,1183,1197,1200,1148,21772,25635465,00,0.00,N,5,-14, 20250508,1197,1185,1201,1166,57340,68182268,00,0.00,N,2,12, 20250507,1185,1170,1190,1158,44986,52969300,00,0.00,N,2,15, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index ae2a0f998b47..e208abadc627 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 +20250512,11910,11750,11965,11650,16166,191482385,00,0.00,N,2,160, 20250509,11750,11650,11860,11540,32007,375231400,00,0.00,N,2,100, 20250508,11650,11290,11700,11280,40187,462219645,00,0.00,N,2,360, 20250507,11290,11510,11510,11150,11948,134066175,00,0.00,N,2,10, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index d4ad72891fbc..bd56e997843c 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 +20250512,4295,4285,4305,4265,15495,66383752,00,0.00,N,2,10, 20250509,4285,4340,4340,4270,6027,25792150,00,0.00,N,5,-30, 20250508,4315,4280,4315,4265,8336,35767550,00,0.00,N,2,35, 20250507,4280,4290,4305,4255,13911,59437361,00,0.00,N,5,-30, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 3700b6c3437c..8161b84b00f1 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 +20250512,16990,17330,17390,16360,31009,524562360,00,0.00,N,5,-340, 20250509,17330,17600,17620,17100,16979,293612120,00,0.00,N,5,-270, 20250508,17600,17700,17810,17250,30126,527568070,00,0.00,N,5,-100, 20250507,17700,17860,17880,17610,13608,242429465,00,0.00,N,5,-170, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index a599c004c1cc..fd9a2b48a601 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 +20250512,2510,2535,2565,2450,12647,31770010,00,0.00,N,5,-25, 20250509,2535,2565,2570,2525,2426,6149245,00,0.00,N,5,-10, 20250508,2545,2530,2545,2515,12801,32432221,00,0.00,N,2,15, 20250507,2530,2540,2540,2500,4190,10535045,00,0.00,N,2,20, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index eb854dab5f1f..b0b6cea53041 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 +20250512,16370,16260,16430,16260,23458,383736090,00,0.00,N,2,110, 20250509,16260,16390,16390,16170,13075,212383525,00,0.00,N,5,-130, 20250508,16390,16210,16420,16210,15614,255588080,00,0.00,N,2,70, 20250507,16320,16160,16330,16140,10295,167415840,00,0.00,N,2,110, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 61ec00a512d1..ec3ef43a099a 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 +20250512,2765,2720,2765,2700,10753,29310942,00,0.00,N,2,20, 20250509,2745,2765,2765,2720,3909,10722625,00,0.00,N,5,-15, 20250508,2760,2780,2780,2735,2103,5795845,00,0.00,N,2,10, 20250507,2750,2755,2755,2735,2001,5496570,00,0.00,N,3,0, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 2a392a207874..7682b59e5ac6 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 +20250512,7380,7530,7580,7320,98247,731834940,00,0.00,N,2,10, 20250509,7370,7410,7490,7230,81381,596100750,00,0.00,N,5,-140, 20250508,7510,7830,7830,7410,180485,1356339715,00,0.00,N,5,-320, 20250507,7830,7440,7930,7040,295409,2257070030,00,0.00,N,2,550, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index e745731be8b3..32c08c9a8b3e 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 +20250512,4105,4110,4215,4070,702206,2926353283,00,0.00,N,2,5, 20250509,4100,4100,4105,4035,458772,1867328604,00,0.00,N,2,25, 20250508,4075,4210,4210,4055,644015,2642376333,00,0.00,N,5,-85, 20250507,4160,3885,4175,3870,1094888,4436637976,00,0.00,N,2,245, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index bdfa78c2d998..9823130f04de 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 +20250512,966,960,980,940,26610,25620462,00,0.00,N,2,1, 20250509,965,930,970,916,51457,48793980,00,0.00,N,2,40, 20250508,925,916,932,915,38489,35447540,00,0.00,N,2,9, 20250507,916,895,922,866,78492,71089175,00,0.00,N,2,16, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index fe40f6151cf5..acc4fccb7643 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 +20250512,4270,4280,4300,4200,12842,54463220,00,0.00,N,2,5, 20250509,4265,4340,4340,4245,13682,58545955,00,0.00,N,5,-70, 20250508,4335,4385,4385,4325,5171,22413645,00,0.00,N,5,-5, 20250507,4340,4405,4405,4305,5098,22115275,00,0.00,N,5,-15, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 13caa77afacc..26b8523b0055 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 +20250512,26900,27200,27650,26700,140928,3828536200,00,0.00,N,2,50, 20250509,26850,27400,28000,26700,187223,5088820300,00,0.00,N,5,-1250, 20250508,28100,29450,29600,28075,272711,7817724175,00,0.00,N,5,-1100, 20250507,29200,27450,30150,26500,800193,23211390500,00,0.00,N,2,3150, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 7223c5dc9a94..3c64eed00f91 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 +20250512,3140,3050,3140,3030,23596,72247930,00,0.00,N,2,90, 20250509,3050,3100,3120,3045,18717,57308415,00,0.00,N,5,-65, 20250508,3115,3100,3125,3065,10461,32454920,00,0.00,N,2,90, 20250507,3025,3180,3180,3000,11518,35254950,00,0.00,N,5,-50, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 3b04a7349fd5..ba88262c0e5f 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250512,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250509,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250508,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250507,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250502,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250507,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250502,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250430,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250429,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250428,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 7a4e9b73c41e..6ed164bd03b5 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 +20250512,2400,2335,2410,2315,147359,350225624,00,0.00,N,2,70, 20250509,2330,2350,2355,2310,77901,181101650,00,0.00,N,5,-20, 20250508,2350,2360,2375,2320,89178,208395050,00,0.00,N,5,-5, 20250507,2355,2310,2375,2305,112869,264329577,00,0.00,N,5,-55, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 086f867377d5..9860c453bb51 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 +20250512,2010,2005,2020,1969,27133,54190696,00,0.00,N,2,26, 20250509,1984,2040,2040,1965,45909,90846570,00,0.00,N,5,-15, 20250508,1999,1995,1999,1968,44672,88642585,00,0.00,N,2,4, 20250507,1995,1971,2015,1951,33833,67009924,00,0.00,N,2,24, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index e8842b419973..b26131fd4149 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 +20250512,2730,2715,2740,2705,53112,144552965,00,0.00,N,2,15, 20250509,2715,2845,2845,2715,150357,414051405,00,0.00,N,5,-135, 20250508,2850,2770,2850,2770,111250,311690008,00,0.00,N,2,75, 20250507,2775,2785,2825,2710,102846,285864290,00,0.00,N,5,-15, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 7398acb7e7d3..84041363a448 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 +20250512,1233,1239,1239,1229,42332,52212769,00,0.00,N,2,1, 20250509,1232,1267,1280,1199,161663,199708251,00,0.00,N,5,-35, 20250508,1267,1255,1270,1255,32053,40511148,00,0.00,N,2,5, 20250507,1262,1267,1275,1247,68495,86541224,00,0.00,N,5,-6, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index c951bd315408..46286897a202 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 +20250512,4370,4300,4370,4285,50801,220346920,00,0.00,N,2,65, 20250509,4305,4285,4305,4250,29268,125179510,00,0.00,N,3,0, 20250508,4305,4310,4315,4280,40772,175116867,00,0.00,N,5,-5, 20250507,4310,4260,4315,4260,57028,244832950,00,0.00,N,2,50, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index e07c272282af..7f907260784d 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 +20250512,6730,6690,6750,6610,127733,855960000,00,0.00,N,2,30, 20250509,6700,6820,6830,6700,87709,591361260,00,0.00,N,5,-150, 20250508,6850,6680,6850,6680,142345,966090425,00,0.00,N,2,180, 20250507,6670,6690,6730,6650,96092,642019320,00,0.00,N,2,40, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 55240d46dce3..c3000d3581da 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 +20250512,3825,3230,3825,3200,5448244,19714257825,00,0.00,N,1,880, 20250509,2945,2990,3000,2800,311264,904346422,00,0.00,N,2,15, 20250508,2930,3020,3050,2910,245811,728130690,00,0.00,N,5,-45, 20250507,2975,2955,3045,2875,472443,1398918020,00,0.00,N,2,115, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 9c90dbe24618..7efa6006fb30 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 +20250512,1496,1487,1514,1450,4339503,6454992023,00,0.00,N,2,4, 20250509,1492,1429,1646,1403,37729480,58461132682,00,0.00,N,2,129, 20250508,1363,1390,1419,1358,1789654,2460837916,00,0.00,N,5,-27, 20250507,1390,1380,1438,1350,3276878,4592882559,00,0.00,N,2,27, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index df482ecb8c03..65d78d52df18 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 +20250512,3700,3530,3715,3515,2330979,8559299256,00,0.00,N,2,225, 20250509,3475,3545,3545,3475,901995,3161807795,00,0.00,N,5,-25, 20250508,3500,3480,3580,3480,1047007,3684781394,00,0.00,N,2,20, 20250507,3480,3410,3545,3410,1593579,5562186045,00,0.00,N,5,-120, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 7846be8bdf9f..11e743917de1 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 +20250512,49000,48500,49350,48350,209184,10199171850,00,0.00,N,2,650, 20250509,48350,49150,49200,47550,263605,12739537250,00,0.00,N,5,-900, 20250508,49250,49200,49300,48700,254962,12498015300,00,0.00,N,2,200, 20250507,49050,48850,49750,48800,241201,11910189150,00,0.00,N,2,250, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 619c9ffad56a..2a0eb75e15ad 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 +20250512,1337,1335,1348,1330,46486,62062248,00,0.00,N,2,2, 20250509,1335,1353,1364,1330,38576,51473580,00,0.00,N,5,-18, 20250508,1353,1350,1368,1320,55764,74670717,00,0.00,N,2,4, 20250507,1349,1346,1357,1319,47593,63786305,00,0.00,N,2,3, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 2738400ed278..fe5b0f842a17 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 +20250512,4650,4635,4665,4575,40982,189999569,00,0.00,N,2,60, 20250509,4590,4550,4615,4520,25713,117187280,00,0.00,N,2,25, 20250508,4565,4485,4600,4485,24071,109849630,00,0.00,N,2,15, 20250507,4550,4600,4610,4525,47569,217182819,00,0.00,N,5,-50, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 8b536667cf7c..565ad2269658 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 +20250512,1887,1920,1920,1881,291436,550389774,00,0.00,N,5,-37, 20250509,1924,1938,1938,1894,192487,368102445,00,0.00,N,5,-8, 20250508,1932,1918,1940,1912,130121,251195983,00,0.00,N,2,14, 20250507,1918,1918,1918,1899,128628,245621738,00,0.00,N,2,8, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 716142786e50..44edfffaa04b 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 +20250512,21700,22000,22250,21350,416192,9087852400,00,0.00,N,5,-200, 20250509,21900,20450,23600,19730,2067521,45734865675,00,0.00,N,2,1550, 20250508,20350,20400,20600,20000,167071,3388841825,00,0.00,N,2,150, 20250507,20200,19400,20400,19240,134217,2665146875,00,0.00,N,2,830, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 3c23faef3da9..6df42cb41a61 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 +20250512,1693,1610,1708,1605,118028,197229027,00,0.00,N,2,80, 20250509,1613,1655,1665,1613,87078,142992210,00,0.00,N,5,-42, 20250508,1655,1658,1665,1633,36799,60606113,00,0.00,N,5,-3, 20250507,1658,1650,1677,1616,84617,138770379,00,0.00,N,5,-8, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 05330e121757..ad7f1b63bb87 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 +20250512,86700,94300,94400,85900,1437311,128170319200,00,0.00,N,5,-6400, 20250509,93100,90900,96900,90800,2491222,234262684250,00,0.00,N,2,4800, 20250508,88300,88300,91500,85700,1162842,103509650500,00,0.00,N,2,300, 20250507,88000,87000,88600,86300,1082767,94879281800,00,0.00,N,2,2700, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index c8dbaf82eab0..be00fe1c3174 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 +20250512,4735,4790,4795,4710,99571,472088225,00,0.00,N,5,-55, 20250509,4790,4845,4860,4765,106552,511433628,00,0.00,N,5,-45, 20250508,4835,4840,4890,4800,45070,217764025,00,0.00,N,5,-5, 20250507,4840,4870,4920,4835,56008,272128565,00,0.00,N,5,-30, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index e5ba8f7dbea4..3e8422caa4c6 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 +20250512,20400,20600,20600,20100,90335,1834081800,00,0.00,N,5,-450, 20250509,20850,20350,21100,20200,98249,2021803325,00,0.00,N,2,550, 20250508,20300,21000,21150,20150,108209,2213524575,00,0.00,N,5,-500, 20250507,20800,20250,20900,19980,149039,3061830375,00,0.00,N,2,300, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index c6134fd3e6c7..f9864ec71ce9 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 +20250512,10500,10560,10580,10340,111076,1159973490,00,0.00,N,5,-20, 20250509,10520,10520,10630,10470,104730,1101907415,00,0.00,N,2,10, 20250508,10510,10510,10670,10470,115685,1217817680,00,0.00,N,2,10, 20250507,10500,10990,10990,10410,170210,1795661055,00,0.00,N,5,-370, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index ccec39c4666e..2fc2580c4315 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 +20250512,12280,11530,13250,11400,2368506,29609327235,00,0.00,N,2,930, 20250509,11350,11310,11410,10870,224136,2493879835,00,0.00,N,2,70, 20250508,11280,11800,11800,11200,272910,3111744045,00,0.00,N,5,-500, 20250507,11780,10820,11865,10560,662864,7551304615,00,0.00,N,2,960, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 8672caa7e64c..c02da0f737f1 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 +20250512,4475,4445,4515,4320,105393,466271161,00,0.00,N,2,95, 20250509,4380,4440,4595,4370,209932,940647806,00,0.00,N,5,-35, 20250508,4415,4495,4510,4380,63744,283078770,00,0.00,N,5,-60, 20250507,4475,4425,4485,4335,76665,338620569,00,0.00,N,2,50, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 2fb2ccf874ba..be783ebe7f31 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 +20250512,4015,4030,4040,3960,35225,140424150,00,0.00,N,5,-15, 20250509,4030,4065,4065,3925,58530,231666630,00,0.00,N,5,-5, 20250508,4035,3990,4035,3985,52073,208480722,00,0.00,N,2,45, 20250507,3990,3980,4045,3945,27962,110962050,00,0.00,N,5,-20, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index a9443fb35c8b..9a3dea9b45fb 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 +20250512,1459,1463,1465,1442,202128,293707560,00,0.00,N,5,-4, 20250509,1463,1458,1465,1438,173595,251991202,00,0.00,N,2,5, 20250508,1458,1456,1468,1433,332126,480928865,00,0.00,N,2,2, 20250507,1456,1450,1473,1431,120626,174756571,00,0.00,N,2,7, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 7247b83e8d48..34df36053096 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 +20250512,1980,1980,1991,1963,12496,24692644,00,0.00,N,2,17, 20250509,1963,1983,2005,1955,27411,53975934,00,0.00,N,5,-19, 20250508,1982,2020,2060,1981,15780,31475941,00,0.00,N,5,-38, 20250507,2020,2010,2025,1965,17347,34454337,00,0.00,N,2,10, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 550570c613f5..07e5a1cf1219 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 +20250512,1082,1090,1090,1080,18029,19524745,00,0.00,N,5,-8, 20250509,1090,1088,1090,1075,9326,10064535,00,0.00,N,2,2, 20250508,1088,1088,1088,1080,10280,11159817,00,0.00,N,3,0, 20250507,1088,1088,1094,1074,18716,20272812,00,0.00,N,3,0, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index faa2978cab37..735bd820484d 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 +20250512,2905,2900,2960,2890,457354,1334707715,00,0.00,N,2,25, 20250509,2880,2885,2920,2855,370371,1066701887,00,0.00,N,5,-10, 20250508,2890,2875,2895,2845,476555,1369893895,00,0.00,N,2,5, 20250507,2885,2850,2915,2850,373370,1073656377,00,0.00,N,2,30, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index e32dc1433afe..1f21a6701d24 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 +20250512,10740,10600,10820,10560,49970,533525090,00,0.00,N,2,30, 20250509,10710,10850,10940,10550,66161,707726965,00,0.00,N,5,-140, 20250508,10850,10660,10880,10500,71653,766275630,00,0.00,N,2,160, 20250507,10690,10560,10830,10470,66845,710911285,00,0.00,N,2,130, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 5efb363113b6..573b7853eb56 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 +20250512,16500,16250,16580,16160,22337,366591045,00,0.00,N,2,250, 20250509,16250,16340,16400,16060,16495,266438450,00,0.00,N,5,-80, 20250508,16330,16050,16340,16050,20082,326014170,00,0.00,N,2,230, 20250507,16100,16030,16200,15940,28715,461112335,00,0.00,N,2,70, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 1dcf7c1c1a01..8f20a07cd313 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 +20250512,521,520,526,520,46885,24507013,00,0.00,N,2,1, 20250509,520,524,524,517,49986,25948660,00,0.00,N,5,-4, 20250508,524,516,525,516,66733,34791307,00,0.00,N,2,8, 20250507,516,517,525,511,50761,26281917,00,0.00,N,5,-1, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index c40311decaa6..2bcc541349ed 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 +20250512,1000,1000,1004,996,3907,3905204,00,0.00,N,5,-2, 20250509,1002,1006,1006,995,6129,6113000,00,0.00,N,2,2, 20250508,1000,1013,1013,998,2380,2379415,00,0.00,N,2,2, 20250507,998,1004,1011,998,3012,3009628,00,0.00,N,5,-4, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index ae303232b102..852c700e24eb 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 +20250512,943,966,966,942,201744,191834770,00,0.00,N,5,-23, 20250509,966,1004,1004,965,231535,225214615,00,0.00,N,5,-26, 20250508,992,1010,1023,991,113674,113720434,00,0.00,N,5,-14, 20250507,1006,977,1023,961,191596,190731882,00,0.00,N,2,30, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 21a53b220bd0..fcc249902a55 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 +20250512,9530,9400,9600,9370,28171,268576800,00,0.00,N,2,160, 20250509,9370,9430,9440,9270,23104,216096275,00,0.00,N,5,-60, 20250508,9430,9510,9520,9390,20289,191463625,00,0.00,N,2,10, 20250507,9420,9600,9600,9250,43020,404562970,00,0.00,N,5,-180, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 6b4466bbb78b..209f7341cf85 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 +20250512,395,393,395,390,156638,61447807,00,0.00,N,2,5, 20250509,390,394,394,382,225850,87166804,00,0.00,N,5,-2, 20250508,392,402,408,382,232419,91489713,00,0.00,N,5,-10, 20250507,402,399,409,390,334794,133495268,00,0.00,N,2,2, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index e00af6764f5c..c5b46947e34f 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 +20250512,2575,2495,2585,2465,143945,364733155,00,0.00,N,2,90, 20250509,2485,2520,2560,2455,135144,334845985,00,0.00,N,5,-65, 20250508,2550,2530,2565,2515,54123,137259685,00,0.00,N,2,5, 20250507,2545,2515,2555,2495,108195,272789930,00,0.00,N,2,45, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index c737bc0d2422..761da774c621 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 +20250512,3970,4020,4035,3920,93984,373968805,00,0.00,N,5,-35, 20250509,4005,3995,4060,3925,66163,263512233,00,0.00,N,2,10, 20250508,3995,3935,3995,3910,66391,262740629,00,0.00,N,2,60, 20250507,3935,3900,3960,3835,45980,178641501,00,0.00,N,2,60, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 03917fd79d94..58cb87d84081 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 +20250512,3680,3640,3770,3640,2288,8443290,00,0.00,N,2,40, 20250509,3640,3750,3750,3630,319,1165355,00,0.00,N,5,-30, 20250508,3670,3665,3700,3635,1440,5261180,00,0.00,N,2,5, 20250507,3665,3665,3665,3630,1244,4548820,00,0.00,N,3,0, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 280f13c8ea0c..59aa0fa7e40d 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 +20250512,906,904,959,883,562479,511352658,00,0.00,N,2,2, 20250509,904,910,914,890,455055,408727917,00,0.00,N,5,-8, 20250508,912,900,912,883,290257,260562946,00,0.00,N,2,17, 20250507,895,855,898,854,557046,487236160,00,0.00,N,2,40, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 594ae05b64a0..40a2442414cf 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 +20250512,10280,10300,10390,10140,71099,730425765,00,0.00,N,5,-20, 20250509,10300,10180,10380,10100,119352,1226658170,00,0.00,N,2,180, 20250508,10120,10180,10180,10050,26562,268549670,00,0.00,N,5,-60, 20250507,10180,10140,10180,10070,33977,344167905,00,0.00,N,2,40, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 866bb105f418..219ccc0ca20c 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 +20250512,36800,37550,37750,36350,32383,1190680050,00,0.00,N,5,-750, 20250509,37550,37300,37750,37000,39986,1493496325,00,0.00,N,2,400, 20250508,37150,37850,38500,36950,40806,1529858375,00,0.00,N,5,-700, 20250507,37850,37100,38100,36900,51728,1945960950,00,0.00,N,2,550, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index f3202e611c1b..a3eee0d00ab8 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 +20250512,2210,2180,2240,2180,21087,46468851,00,0.00,N,3,0, 20250509,2210,2215,2260,2200,14849,33111775,00,0.00,N,5,-25, 20250508,2235,2260,2260,2230,10848,24362330,00,0.00,N,5,-30, 20250507,2265,2205,2265,2200,29650,66317870,00,0.00,N,2,35, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 7532c375ffd6..f9c83ce96974 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 +20250512,7980,7800,8020,7780,4242,33729660,00,0.00,N,2,200, 20250509,7780,7750,7980,7750,1682,13190860,00,0.00,N,2,10, 20250508,7770,7800,7990,7720,10020,79131640,00,0.00,N,2,100, 20250507,7670,7610,7800,7530,6169,47514470,00,0.00,N,2,60, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 50e6fc8993a8..f3cd2d6c5a70 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 +20250512,18720,18480,18750,18420,12457,231667525,00,0.00,N,2,250, 20250509,18470,18790,19000,18310,13002,239653880,00,0.00,N,5,-320, 20250508,18790,17860,18790,17860,30917,566504290,00,0.00,N,2,860, 20250507,17930,17750,17990,17520,7507,133632680,00,0.00,N,2,170, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index a6b88b9fb782..025e344a3a77 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 +20250512,12640,12670,12670,12380,5866,73491900,00,0.00,N,5,-40, 20250509,12680,12620,12710,12550,4430,55839640,00,0.00,N,2,60, 20250508,12620,12900,12900,12550,13304,168663720,00,0.00,N,5,-270, 20250507,12890,12930,12960,12760,3977,51057180,00,0.00,N,5,-40, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 57ee5ede7cd7..7d8a8531dd7a 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 +20250512,775,789,794,771,45187,35303157,00,0.00,N,2,15, 20250509,760,810,810,760,44499,34599768,00,0.00,N,5,-27, 20250508,787,753,800,753,69816,54733006,00,0.00,N,2,34, 20250507,753,756,770,741,70659,53168272,00,0.00,N,5,-3, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index d5e124b9688e..490400f345fc 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 +20250512,698,693,699,689,205732,142448862,00,0.00,N,2,5, 20250509,693,694,695,686,98037,67696160,00,0.00,N,5,-1, 20250508,694,702,707,688,96922,67374172,00,0.00,N,5,-8, 20250507,702,687,702,679,182611,125503928,00,0.00,N,2,15, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 9e57fbe3b249..60406670e83e 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 +20250512,2515,2600,2615,2515,7189,18383030,00,0.00,N,5,-85, 20250509,2600,2725,2755,2550,17385,45161840,00,0.00,N,5,-95, 20250508,2695,2640,2725,2610,2399,6422750,00,0.00,N,2,55, 20250507,2640,2685,2725,2550,6621,17250975,00,0.00,N,5,-45, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index e936bb18d6ec..648882c644d8 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 +20250512,1899,1860,1917,1860,23844,45206431,00,0.00,N,2,23, 20250509,1876,1943,1967,1876,35317,68173116,00,0.00,N,5,-77, 20250508,1953,1951,1974,1941,31918,62272426,00,0.00,N,2,12, 20250507,1941,1912,1944,1911,33317,64288508,00,0.00,N,2,28, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 9654114172f5..8eb6588799f1 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 +20250512,2015,2000,2025,1997,22567,45352232,00,0.00,N,2,15, 20250509,2000,2010,2010,1998,12875,25759317,00,0.00,N,5,-10, 20250508,2010,2010,2020,2000,16172,32465093,00,0.00,N,3,0, 20250507,2010,2005,2015,1982,27040,54054117,00,0.00,N,2,10, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 21f6c5b686f0..2af8f50eed4e 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 +20250512,7340,7310,7420,7210,439280,3211125355,00,0.00,N,2,30, 20250509,7310,7630,7650,7170,890392,6514804425,00,0.00,N,5,-230, 20250508,7540,7380,7640,7300,1007895,7564366970,00,0.00,N,2,200, 20250507,7340,7350,7450,7190,851588,6252318705,00,0.00,N,2,120, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index c9f70ec5d30a..88d19ae8f45d 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 +20250512,15040,14940,15430,14850,76385,1158236460,00,0.00,N,2,270, 20250509,14770,15190,15320,14690,69260,1029991030,00,0.00,N,5,-400, 20250508,15170,16050,16050,15040,97510,1489551985,00,0.00,N,5,-440, 20250507,15610,14500,16180,13850,302525,4662156620,00,0.00,N,2,1360, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index c482fcd44ba5..55a40e918a0c 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 +20250512,10440,9730,10620,9730,358004,3678289015,00,0.00,N,2,750, 20250509,9690,9730,9800,9660,41691,404258355,00,0.00,N,5,-40, 20250508,9730,9640,9810,9610,43940,428913755,00,0.00,N,2,40, 20250507,9690,9500,9700,9500,45030,434003795,00,0.00,N,2,160, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 46aa016f186e..eafcaef634a0 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 +20250512,15180,15190,15280,14850,100732,1512432120,00,0.00,N,5,-10, 20250509,15190,15950,15950,15010,142035,2170608345,00,0.00,N,5,-660, 20250508,15850,15600,15900,15500,141336,2212347080,00,0.00,N,2,280, 20250507,15570,15920,16000,15330,125810,1953400560,00,0.00,N,5,-660, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index d15bc74fa4a9..fd1e1d2f95a6 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 +20250512,8530,8310,8540,8300,38796,327248315,00,0.00,N,2,220, 20250509,8310,8360,8360,8170,35252,290478875,00,0.00,N,5,-40, 20250508,8350,8200,8440,8200,37783,315311070,00,0.00,N,2,70, 20250507,8280,8220,8350,8220,15356,126885180,00,0.00,N,5,-70, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index e903f940b2bf..8f41ac7aa647 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 +20250512,2465,2440,2485,2415,27304,66981944,00,0.00,N,2,25, 20250509,2440,2460,2460,2405,20877,50524940,00,0.00,N,5,-15, 20250508,2455,2400,2455,2370,38372,92129870,00,0.00,N,2,55, 20250507,2400,2425,2430,2360,34204,81517821,00,0.00,N,2,15, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 165efefbed6e..2bb6a0107776 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 +20250512,3715,3695,3720,3675,9718,35954640,00,0.00,N,2,20, 20250509,3695,3715,3715,3685,1124,4145615,00,0.00,N,3,0, 20250508,3695,3695,3750,3675,4244,15675600,00,0.00,N,3,0, 20250507,3695,3650,3700,3625,8636,31717360,00,0.00,N,5,-5, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 212074070727..243f21c2c624 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 +20250512,4090,3990,4090,3980,36130,146701570,00,0.00,N,2,100, 20250509,3990,4070,4070,3965,50422,201192860,00,0.00,N,5,-80, 20250508,4070,4000,4085,4000,42557,171690230,00,0.00,N,2,15, 20250507,4055,4065,4070,3940,41076,164792270,00,0.00,N,2,30, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 2c053d274dba..ff00cbfb641c 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 +20250512,25550,25300,25650,24700,44383,1123516850,00,0.00,N,2,200, 20250509,25350,24700,25450,24550,61922,1558665250,00,0.00,N,2,700, 20250508,24650,24550,24650,24150,28748,704154250,00,0.00,N,2,200, 20250507,24450,24100,24450,23900,28769,695171050,00,0.00,N,2,350, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 454a02802df2..0452a8714a85 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 +20250512,42950,42950,44000,42700,115541,5000501975,00,0.00,N,2,550, 20250509,42400,42900,43150,42200,109313,4656270625,00,0.00,N,5,-250, 20250508,42650,42250,42900,41900,122983,5231332300,00,0.00,N,2,150, 20250507,42500,41500,42750,41450,147533,6228861500,00,0.00,N,5,-800, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 416eed2eaa3c..8591d46c5fd6 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 +20250512,2160,2115,2195,2115,138308,298651243,00,0.00,N,2,45, 20250509,2115,2190,2190,2115,124970,266984660,00,0.00,N,5,-40, 20250508,2155,2160,2175,2130,108486,233285512,00,0.00,N,3,0, 20250507,2155,2170,2195,2105,136379,294733994,00,0.00,N,5,-15, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index e22f7f6bc8f2..65a1d2bb40dc 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 +20250512,730,707,747,701,131049,95142363,00,0.00,N,2,22, 20250509,708,721,725,701,107323,76273570,00,0.00,N,5,-13, 20250508,721,746,760,705,316229,228033475,00,0.00,N,5,-41, 20250507,762,662,776,662,1354416,986464419,00,0.00,N,2,100, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 22d409c5b2ac..e6aea06befca 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 +20250512,323000,327500,328500,321000,34402,11118124500,00,0.00,N,5,-3500, 20250509,326500,331000,333000,325000,23095,7567858750,00,0.00,N,5,-3000, 20250508,329500,330000,335500,329000,53040,17530710250,00,0.00,N,3,0, 20250507,329500,343000,343500,329000,38626,12828338500,00,0.00,N,5,-8000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 829a6371ee99..60e7030f661e 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 +20250512,210500,207000,210500,206000,139178,28924560250,00,0.00,N,2,5000, 20250509,205500,210000,210000,205000,253846,52537205750,00,0.00,N,5,-3500, 20250508,209000,208000,211500,207500,371941,77697930500,00,0.00,N,2,1000, 20250507,208000,212500,213000,206500,369484,77015678750,00,0.00,N,5,-2000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 3f638a5d274b..be649ff5246f 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 +20250512,3750,3725,3910,3690,730550,2762484037,00,0.00,N,2,35, 20250509,3715,3930,3945,3705,725505,2735438681,00,0.00,N,5,-185, 20250508,3900,3915,3960,3835,619994,2415796971,00,0.00,N,2,25, 20250507,3875,4220,4220,3815,1601573,6303460380,00,0.00,N,5,-410, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index d44c6a057b01..597f60e351be 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 +20250512,5580,5830,6000,5530,247164,1397487570,00,0.00,N,5,-250, 20250509,5830,5900,5960,5810,103355,608202210,00,0.00,N,5,-80, 20250508,5910,5820,5980,5820,106913,630731100,00,0.00,N,2,40, 20250507,5870,6040,6040,5830,168052,987956650,00,0.00,N,5,-170, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index 88d446a8fa18..02f1fda631de 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 +20250512,4415,4370,4480,4370,392033,1733951515,00,0.00,N,2,50, 20250509,4365,4370,4430,4300,404551,1760824235,00,0.00,N,5,-60, 20250508,4425,4490,4495,4370,402724,1783528562,00,0.00,N,5,-70, 20250507,4495,4195,4570,4195,1441261,6416283486,00,0.00,N,2,305, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 769360b8d56a..b6ddda16dd67 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 +20250512,4355,4305,4410,4285,63147,274605605,00,0.00,N,2,50, 20250509,4305,4315,4320,4265,40045,171716365,00,0.00,N,2,30, 20250508,4275,4215,4305,4205,119328,506757737,00,0.00,N,5,-40, 20250507,4315,4270,4315,4250,21442,91682155,00,0.00,N,5,-10, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index efc219fa785e..0afbeed13f86 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 +20250512,2680,2690,2700,2660,54389,145481290,00,0.00,N,5,-20, 20250509,2700,2760,2785,2660,56679,151937220,00,0.00,N,5,-35, 20250508,2735,2695,2790,2690,30731,83976210,00,0.00,N,2,5, 20250507,2730,2700,2750,2660,67311,181893298,00,0.00,N,2,30, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index ca504c5ab784..5d80ad01bdf3 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 +20250512,9700,9680,9800,9520,39975,385997180,00,0.00,N,2,40, 20250509,9660,9880,9880,9630,54682,531183965,00,0.00,N,5,-170, 20250508,9830,9740,10850,9740,778777,7910241250,00,0.00,N,2,100, 20250507,9730,9670,9750,9580,39959,386922835,00,0.00,N,2,130, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index b8627ef164a7..e6bff0077dee 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 +20250512,45000,47700,49700,44550,808346,38235659050,00,0.00,N,3,0, 20250509,45000,46800,47050,44200,627371,28609490600,00,0.00,N,5,-3550, 20250508,48550,50000,50400,47400,1399043,68772155025,00,0.00,N,2,1600, 20250507,46950,37500,46950,37200,2991064,129135995025,00,0.00,N,1,10800, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 027765456b65..94a1ecf01432 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 +20250512,1410,1395,1416,1393,328408,461685871,00,0.00,N,2,16, 20250509,1394,1415,1415,1390,397519,554127849,00,0.00,N,5,-15, 20250508,1409,1398,1412,1395,292918,411460651,00,0.00,N,2,8, 20250507,1401,1398,1409,1385,390754,543752825,00,0.00,N,2,3, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 38bec5c6d6d9..f95d2d718b65 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 +20250512,2245,2175,2265,2175,81828,182169955,00,0.00,N,2,70, 20250509,2175,2210,2210,2125,66146,142907960,00,0.00,N,5,-5, 20250508,2180,2240,2265,2175,36588,80448432,00,0.00,N,5,-60, 20250507,2240,2190,2250,2180,36592,81121655,00,0.00,N,2,45, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 1df5c99eea79..152de682f494 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 +20250512,4400,4380,4630,4335,1239017,5576509858,00,0.00,N,2,20, 20250509,4380,4155,4995,4115,6362668,29246874808,00,0.00,N,2,225, 20250508,4155,4120,4185,4120,36755,152843717,00,0.00,N,2,10, 20250507,4145,4090,4150,4050,40393,166012696,00,0.00,N,2,55, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 504eca4c067f..9d3d55fd3fd1 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250512,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250509,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250508,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250507,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250502,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250507,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250502,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250430,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250429,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250428,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index e4402d648019..6aee822deb1c 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 +20250512,61600,62500,63500,61300,189527,11809289850,00,0.00,N,2,300, 20250509,61300,62700,63000,60800,137570,8463682000,00,0.00,N,5,-1300, 20250508,62600,63400,63800,61400,212126,13193197200,00,0.00,N,5,-900, 20250507,63500,59600,64500,59500,335057,20860236700,00,0.00,N,5,-2500, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 00f65b26ef03..0666a8b53a43 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 +20250512,8050,7540,8110,7530,93900,742325630,00,0.00,N,2,510, 20250509,7540,7580,7630,7230,69866,516076910,00,0.00,N,3,0, 20250508,7540,7770,7820,7390,85546,640535305,00,0.00,N,5,-250, 20250507,7790,7640,7820,7380,40150,305888225,00,0.00,N,2,420, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 2ca8457dafbe..b476ebdd3d69 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 +20250512,944,938,950,912,151413,140733556,00,0.00,N,2,28, 20250509,916,930,952,897,163489,149256755,00,0.00,N,5,-10, 20250508,926,969,969,906,173267,159858524,00,0.00,N,2,7, 20250507,919,882,977,882,309052,288020122,00,0.00,N,2,38, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 0455cd03696a..814d4b4480da 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 +20250512,6490,6380,6540,6380,12315,79808155,00,0.00,N,2,110, 20250509,6380,6440,6490,6330,14595,93255090,00,0.00,N,5,-110, 20250508,6490,6420,6510,6420,9202,59590125,00,0.00,N,2,30, 20250507,6460,6630,6700,6420,24541,159560595,00,0.00,N,5,-170, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 1e9490946b7c..953e0ebc0dbc 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 +20250512,1827,1909,1909,1800,18742,34503435,00,0.00,N,5,-35, 20250509,1862,1939,1939,1823,16619,30889086,00,0.00,N,5,-39, 20250508,1901,1915,1915,1872,10441,19763701,00,0.00,N,2,12, 20250507,1889,1895,1922,1840,38303,71925161,00,0.00,N,2,40, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 72be1adc4cc0..4d6c35418fd4 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 +20250512,910,910,917,903,128780,116954220,00,0.00,N,2,8, 20250509,902,900,909,893,93656,84404982,00,0.00,N,2,2, 20250508,900,895,902,894,87606,78697477,00,0.00,N,2,6, 20250507,894,892,902,881,133380,119196230,00,0.00,N,2,2, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 7759a58c2bae..6d1cc8a027d0 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 +20250512,3600,3600,3600,3600,20,72000,00,0.00,N,2,100, 20250509,3500,3500,3500,3500,10,35000,00,0.00,N,2,10, 20250508,3490,3500,3500,3300,31,106200,00,0.00,N,5,-110, 20250507,3600,3500,3600,3300,17,58400,00,0.00,N,2,200, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 33153f65a77b..95f6caff136e 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 +20250512,14610,15070,15100,14550,181062,2656117730,00,0.00,N,5,-440, 20250509,15050,15350,15430,14990,93699,1417684605,00,0.00,N,5,-250, 20250508,15300,15000,15400,15000,127828,1952819510,00,0.00,N,2,300, 20250507,15000,15360,15370,14690,261175,3910658690,00,0.00,N,5,-730, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 1379c199ab09..0073eee9afb8 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 +20250512,2675,2675,2695,2640,111404,298060601,00,0.00,N,3,0, 20250509,2675,2715,2730,2675,89182,239906639,00,0.00,N,5,-40, 20250508,2715,2740,2755,2707,116386,317204186,00,0.00,N,5,-25, 20250507,2740,2780,2780,2720,70472,193105369,00,0.00,N,5,-25, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index e1f50b91c1b9..5e5da2ea919b 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 +20250512,1093,1090,1100,1051,52134,56382510,00,0.00,N,2,8, 20250509,1085,1090,1104,1070,114887,124845219,00,0.00,N,2,6, 20250508,1079,1079,1079,1061,29347,31443237,00,0.00,N,3,0, 20250507,1079,1074,1090,1069,43279,46701148,00,0.00,N,2,5, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 3073167e2290..8b3c9febc7d8 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 +20250512,11860,11630,11890,11630,36009,425723700,00,0.00,N,2,250, 20250509,11610,11880,11880,11540,17054,198123690,00,0.00,N,5,-220, 20250508,11830,11710,11850,11650,27124,319499930,00,0.00,N,2,220, 20250507,11610,11430,11690,11430,15103,175297700,00,0.00,N,2,180, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index d1652c71966c..17051deb8aea 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 +20250512,10940,9590,11460,9580,773176,8307483560,00,0.00,N,2,1710, 20250509,9230,9520,9650,9230,49352,462328455,00,0.00,N,5,-310, 20250508,9540,9810,9990,9450,43401,416204620,00,0.00,N,5,-260, 20250507,9800,9600,9970,9450,97349,954628050,00,0.00,N,2,280, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 79ec852ef4b0..86ac8f36a5b4 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 +20250512,4465,4500,4500,4425,161987,719223423,00,0.00,N,5,-35, 20250509,4500,4530,4530,4465,18088,81270095,00,0.00,N,5,-30, 20250508,4530,4560,4570,4470,47392,213592650,00,0.00,N,5,-5, 20250507,4535,4520,4560,4480,128658,582705765,00,0.00,N,2,50, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 78b27f5b6559..78387398532b 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 +20250512,4250,4115,4280,4100,13263,55962004,00,0.00,N,2,130, 20250509,4120,4055,4155,4055,5889,24230020,00,0.00,N,2,30, 20250508,4090,4090,4090,4080,3278,13397925,00,0.00,N,2,10, 20250507,4080,4100,4120,4055,6955,28414505,00,0.00,N,5,-20, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index e45a87f56dfc..8fb2a99b4c65 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 +20250512,2300,2195,2330,2195,157864,362462417,00,0.00,N,2,110, 20250509,2190,2225,2225,2180,47958,105435010,00,0.00,N,5,-20, 20250508,2210,2225,2255,2205,35846,79694925,00,0.00,N,5,-15, 20250507,2225,2210,2240,2190,29228,64606745,00,0.00,N,2,15, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index e549db05eb02..11bf3966cb26 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 +20250512,4285,4225,4310,4215,66090,282373597,00,0.00,N,2,60, 20250509,4225,4255,4275,4210,32909,139124743,00,0.00,N,5,-55, 20250508,4280,4215,4280,4215,50050,212321805,00,0.00,N,2,30, 20250507,4250,4215,4255,4195,41908,176833395,00,0.00,N,2,5, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 279dd5c2e5b2..97858688109e 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 +20250512,2710,2725,2745,2640,134783,363887945,00,0.00,N,5,-40, 20250509,2750,2765,2775,2680,198722,538014060,00,0.00,N,5,-25, 20250508,2775,2770,2810,2755,105789,293699955,00,0.00,N,5,-25, 20250507,2800,2810,2825,2725,133571,370124720,00,0.00,N,5,-10, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 869ad98b6a30..aa3cadb1bacf 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 +20250512,5440,5100,5910,5100,18608125,103255204200,00,0.00,N,2,510, 20250509,4930,4485,5430,4465,24814582,125930565047,00,0.00,N,2,470, 20250508,4460,4425,4460,4400,243315,1079532812,00,0.00,N,2,35, 20250507,4425,4340,4425,4340,262163,1152585743,00,0.00,N,2,85, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index f70f9adeb5a1..8a86ba05b089 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 +20250512,8730,8750,8980,8490,61125,532197295,00,0.00,N,5,-20, 20250509,8750,8500,8790,8190,65663,556142190,00,0.00,N,2,440, 20250508,8310,8300,8840,8210,131466,1108637320,00,0.00,N,5,-690, 20250507,9000,8990,9190,8800,76569,688743220,00,0.00,N,2,300, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 9c627c466625..9268c869a838 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 +20250512,5630,5510,5650,5490,144485,807448015,00,0.00,N,2,140, 20250509,5490,5540,5540,5430,57055,311727075,00,0.00,N,5,-50, 20250508,5540,5480,5550,5450,72225,397396400,00,0.00,N,2,60, 20250507,5480,5320,5480,5290,73067,394008140,00,0.00,N,2,140, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index cecb3e61d412..9b9f43d5a805 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 +20250512,17230,18700,19240,17080,4138688,75878083310,00,0.00,N,5,-570, 20250509,17800,17600,18260,17090,3334677,59242489445,00,0.00,N,2,180, 20250508,17620,16120,18910,15000,18066386,309111002710,00,0.00,N,2,2520, 20250507,15100,11790,15100,11700,6766458,92176732515,00,0.00,N,1,3480, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index f76d6d6ff09d..8e8139154abf 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 +20250512,24500,24050,24500,23625,28597,686610900,00,0.00,N,2,950, 20250509,23550,23700,24000,23000,22447,525393625,00,0.00,N,5,-250, 20250508,23800,24000,24250,23500,20802,494204675,00,0.00,N,2,100, 20250507,23700,24900,24900,23700,30810,745091200,00,0.00,N,5,-950, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 5717331f6adf..d3c9ebaf72f3 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 +20250512,6640,6540,6750,6480,10350,68772130,00,0.00,N,2,90, 20250509,6550,6540,6550,6510,1863,12166955,00,0.00,N,2,10, 20250508,6540,6560,6590,6490,2316,15116755,00,0.00,N,5,-10, 20250507,6550,6440,6580,6440,2174,14134575,00,0.00,N,2,110, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index f12888c3e988..6b61ee4202b9 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 +20250512,16320,16330,16530,16290,67386,1105687140,00,0.00,N,2,450, 20250509,15870,16000,16050,15870,22968,365625830,00,0.00,N,5,-100, 20250508,15970,15970,16120,15900,22986,367626150,00,0.00,N,5,-80, 20250507,16050,16120,16120,15830,27443,438360250,00,0.00,N,5,-70, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 5c71cc271ac3..cfe4d018b83c 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 +20250512,4175,4090,4190,4090,71311,296475605,00,0.00,N,2,65, 20250509,4110,4120,4130,4075,33689,137751779,00,0.00,N,5,-5, 20250508,4115,4070,4120,4055,46693,191048905,00,0.00,N,2,25, 20250507,4090,4080,4110,4060,29407,119791599,00,0.00,N,2,5, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 098319a58b7e..50163887a797 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 +20250512,63400,62300,63600,62200,60743,3835551650,00,0.00,N,2,1300, 20250509,62100,65400,66000,62100,737274,46140766150,00,0.00,N,5,-3600, 20250508,65700,66500,66900,65000,85169,5584816450,00,0.00,N,5,-900, 20250507,66600,67300,68500,65900,119814,8004870750,00,0.00,N,5,-100, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index b53eb2734d3c..6b0228b4752f 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 +20250512,661,659,667,656,167668,110836951,00,0.00,N,2,2, 20250509,659,651,673,649,211404,139785034,00,0.00,N,2,5, 20250508,654,643,654,643,150538,97640843,00,0.00,N,2,9, 20250507,645,645,655,640,148939,96342691,00,0.00,N,3,0, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 1324e7ba52ff..5eade2adfff4 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 +20250512,3370,3430,3430,3350,33332,112995695,00,0.00,N,5,-10, 20250509,3380,3395,3395,3360,25070,84570195,00,0.00,N,5,-15, 20250508,3395,3355,3395,3335,32457,109148320,00,0.00,N,2,40, 20250507,3355,3400,3430,3340,34409,115586533,00,0.00,N,5,-10, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 3482a7344245..cdd02832503b 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 +20250512,4795,4705,4810,4705,33894,162181199,00,0.00,N,2,55, 20250509,4740,4675,4780,4650,44904,211251302,00,0.00,N,2,65, 20250508,4675,4600,4680,4600,9086,42280920,00,0.00,N,2,20, 20250507,4655,4630,4675,4590,39930,184574480,00,0.00,N,5,-5, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 589ebcece24c..243eec7e66b7 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 +20250512,7750,7600,7980,7600,181826,1418742395,00,0.00,N,2,150, 20250509,7600,7550,7610,7460,32594,245281810,00,0.00,N,2,50, 20250508,7550,7560,7580,7500,17908,135080355,00,0.00,N,3,0, 20250507,7550,7530,7570,7460,18472,139010160,00,0.00,N,2,10, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index ae9a815b8d60..3afe3fc8db62 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 +20250512,792,790,797,781,38043,29974977,00,0.00,N,2,2, 20250509,790,777,793,777,20897,16440745,00,0.00,N,2,13, 20250508,777,779,785,772,45660,35579679,00,0.00,N,5,-2, 20250507,779,789,795,771,17619,13817077,00,0.00,N,5,-10, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index ba00c75523da..551453a6c0d9 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 +20250512,115,123,126,114,8315972,991549040,00,0.00,N,5,-3, 20250509,118,170,175,118,16776890,2254335937,00,0.00,N,4,-50, 20250508,168,171,190,165,4418997,779533855,00,0.00,N,3,0, 20250507,168,161,170,161,1374997,228474004,00,0.00,N,2,7, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 533761c43184..eb033c03f911 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 +20250512,5060,4975,5100,4970,47228,236629640,00,0.00,N,2,85, 20250509,4975,5030,5030,4900,32229,158671464,00,0.00,N,3,0, 20250508,4975,4980,5030,4960,32280,160697600,00,0.00,N,5,-45, 20250507,5020,5000,5040,4995,33919,170195000,00,0.00,N,2,30, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 0acb1af3d21c..fbf2ee03669f 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 +20250512,329,331,331,327,52082,17152710,00,0.00,N,3,0, 20250509,329,331,331,324,65836,21575420,00,0.00,N,2,1, 20250508,328,329,331,327,80677,26540054,00,0.00,N,2,1, 20250507,327,334,336,327,73763,24332107,00,0.00,N,5,-3, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 089bdada6570..84690317f05a 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 +20250512,727,690,793,672,11448370,8570682836,00,0.00,N,2,45, 20250509,682,705,706,640,3271485,2185514286,00,0.00,N,5,-22, 20250508,704,750,755,697,2569518,1846465451,00,0.00,N,5,-45, 20250507,749,729,780,691,4248509,3135480492,00,0.00,N,2,20, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 368442602723..558fe720026e 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 +20250512,3435,3150,3440,3105,51956,171675300,00,0.00,N,2,285, 20250509,3150,3145,3345,3075,25919,83074060,00,0.00,N,2,5, 20250508,3145,3080,3160,3075,8739,27265420,00,0.00,N,2,45, 20250507,3100,3045,3150,3020,13191,40659660,00,0.00,N,2,50, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index a528453cb147..2dffa88eab04 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 +20250512,14200,13780,14240,13680,49261,693541750,00,0.00,N,2,530, 20250509,13670,13980,13980,13600,38320,527470940,00,0.00,N,5,-360, 20250508,14030,14100,14200,13910,37083,519902265,00,0.00,N,2,130, 20250507,13900,13790,13980,13630,29605,408560590,00,0.00,N,2,250, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 535847000381..e7a81d5b588e 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 +20250512,5490,5760,5760,5460,201056,1125189100,00,0.00,N,5,-160, 20250509,5650,5790,5830,5650,152967,870885875,00,0.00,N,5,-50, 20250508,5700,5660,5820,5500,194191,1103355840,00,0.00,N,2,40, 20250507,5660,5710,5820,5600,175416,998666575,00,0.00,N,5,-40, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 7088b4466576..04a0c957ec47 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 +20250512,5290,5440,5440,5250,26397,139837960,00,0.00,N,5,-80, 20250509,5370,5320,5370,5100,24874,130553780,00,0.00,N,2,100, 20250508,5270,5600,5650,5260,80399,428606450,00,0.00,N,5,-330, 20250507,5600,5690,5740,5410,16612,92065070,00,0.00,N,5,-90, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 9af11a451419..ebcffe116169 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250512,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250509,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250508,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250507,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250502,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250507,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250502,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250430,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250429,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250428,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 3bc870d4022b..0431aae0bbec 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 +20250512,6840,6820,6850,6800,23925,163239610,00,0.00,N,2,10, 20250509,6830,6840,6880,6800,9497,64745270,00,0.00,N,5,-10, 20250508,6840,6820,6880,6780,19963,136420950,00,0.00,N,2,20, 20250507,6820,6790,6820,6740,18510,125395280,00,0.00,N,2,20, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index bc2f85adfa01..18031f14e6dd 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 +20250512,4330,4250,4375,4240,22643,96950467,00,0.00,N,2,25, 20250509,4305,4355,4400,4255,34438,147613935,00,0.00,N,5,-45, 20250508,4350,4365,4365,4230,19967,86321585,00,0.00,N,5,-15, 20250507,4365,4340,4375,4250,27080,116740885,00,0.00,N,2,25, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index d6bf19c6f55f..b946b8efc43a 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 +20250512,9080,9090,9150,8970,20333,184815040,00,0.00,N,5,-10, 20250509,9090,9090,9100,8990,1370,12443110,00,0.00,N,2,60, 20250508,9030,8990,9080,8940,8391,75778685,00,0.00,N,2,100, 20250507,8930,8990,9020,8920,17991,161330245,00,0.00,N,5,-10, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 54685e1e79c8..d70a700fe739 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 +20250512,2830,2805,2830,2790,50126,140820639,00,0.00,N,2,40, 20250509,2790,2800,2810,2755,58880,163401517,00,0.00,N,5,-35, 20250508,2825,2830,2845,2790,26644,74819590,00,0.00,N,5,-10, 20250507,2835,2785,2845,2760,24373,68107805,00,0.00,N,2,25, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 65bbe35d05eb..540111e5967d 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 +20250512,24050,24500,24900,23900,27599,670371650,00,0.00,N,2,300, 20250509,23750,24100,24900,23750,24445,586735400,00,0.00,N,5,-250, 20250508,24000,24250,24550,24000,24117,584308825,00,0.00,N,5,-650, 20250507,24650,23500,25000,23500,54842,1345797200,00,0.00,N,5,-150, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 36f0f2d43140..bd77666afabd 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 +20250512,812,811,820,803,66866,54182187,00,0.00,N,5,-8, 20250509,820,822,823,817,67080,54990775,00,0.00,N,2,3, 20250508,817,808,819,802,81059,65616245,00,0.00,N,2,9, 20250507,808,812,813,762,130132,103274709,00,0.00,N,5,-4, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 90a1f1314ca2..e6f627b80578 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 +20250512,23400,23550,23550,23150,23332,544963125,00,0.00,N,5,-250, 20250509,23650,23800,23800,23350,20039,471915350,00,0.00,N,5,-150, 20250508,23800,22800,23800,22800,43963,1036318500,00,0.00,N,2,850, 20250507,22950,23400,23400,22450,30083,685321400,00,0.00,N,3,0, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index b2126b646340..e269f67390d4 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 +20250512,14170,13990,14170,13820,6633,93079550,00,0.00,N,2,170, 20250509,14000,14190,14250,13800,12744,177797430,00,0.00,N,5,-190, 20250508,14190,14100,14400,13990,8828,124576860,00,0.00,N,2,90, 20250507,14100,13770,14160,13720,6931,96114050,00,0.00,N,2,290, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 5a0dcf93b470..b5c82948df7f 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 +20250512,51700,51200,51800,51000,854870,44060193900,00,0.00,N,2,1000, 20250509,50700,50700,51100,50300,808671,40984631550,00,0.00,N,5,-200, 20250508,50900,50700,51300,50600,1398474,71198369350,00,0.00,N,5,-200, 20250507,51100,52000,52300,51100,1328471,68420625100,00,0.00,N,5,-100, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index c7d6a527a40f..f8f51700bdf9 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 +20250512,9630,7420,9630,7420,5404764,47664708685,00,0.00,N,1,2220, 20250509,7410,7570,7570,7350,91111,676259610,00,0.00,N,5,-90, 20250508,7500,7550,7600,7440,87495,658036220,00,0.00,N,5,-50, 20250507,7550,7350,7550,7290,134415,1004504870,00,0.00,N,2,210, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 8bbb51c68c42..57229b22ef50 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 +20250512,966,967,1040,959,1000608,993349293,00,0.00,N,3,0, 20250509,966,984,984,964,159628,154720312,00,0.00,N,5,-6, 20250508,972,985,1009,970,208041,204252952,00,0.00,N,5,-4, 20250507,976,997,1001,967,279097,272330978,00,0.00,N,5,-13, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 9ef4d5aa75db..77ef4d6791be 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 +20250512,22150,21200,22500,21050,151135,3320894300,00,0.00,N,2,1050, 20250509,21100,20650,21350,20550,94956,1999269175,00,0.00,N,2,300, 20250508,20800,20150,21000,20150,104400,2154382350,00,0.00,N,2,450, 20250507,20350,20400,20650,19900,135408,2735755600,00,0.00,N,2,300, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 1e3155a7b3f7..a5fba5fbef70 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 +20250512,5740,5720,5860,5670,130453,749122715,00,0.00,N,2,40, 20250509,5700,5870,5900,5660,323571,1861804365,00,0.00,N,3,0, 20250508,5700,5520,6150,5480,1341779,7829990980,00,0.00,N,2,190, 20250507,5510,5380,5550,5380,93760,512431090,00,0.00,N,2,30, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index da9f0833d5de..e510a0cdc656 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 +20250512,1850,1761,1882,1748,184681,337855209,00,0.00,N,2,90, 20250509,1760,1738,1760,1715,43685,76296118,00,0.00,N,2,31, 20250508,1729,1697,1748,1680,33267,57127455,00,0.00,N,2,32, 20250507,1697,1721,1721,1666,28577,48256251,00,0.00,N,5,-23, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index afff5d22275d..12198be9f427 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 +20250512,749,749,751,731,68839,51165546,00,0.00,N,3,0, 20250509,749,760,760,737,73894,55096351,00,0.00,N,5,-14, 20250508,763,762,766,738,112415,84946710,00,0.00,N,5,-16, 20250507,779,781,785,736,253838,192253961,00,0.00,N,5,-6, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index ea55a86e8b3c..84044f9ec539 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 +20250512,5510,4850,5640,4510,7407572,38574406861,00,0.00,N,2,1005, 20250509,4505,4220,4615,4220,741773,3322138132,00,0.00,N,2,290, 20250508,4215,4150,4240,4105,91099,380418470,00,0.00,N,2,110, 20250507,4105,4380,4440,4075,331240,1411736079,00,0.00,N,5,-235, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 517e4fcb9d1d..7be8c31f6789 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 +20250512,50900,48750,50900,48750,22444,1130714975,00,0.00,N,2,1800, 20250509,49100,49500,49600,48400,7005,340988325,00,0.00,N,5,-400, 20250508,49500,49550,49550,48750,8749,430747200,00,0.00,N,5,-250, 20250507,49750,48600,49750,48600,9000,445281225,00,0.00,N,2,950, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 555ab993aebc..9fbe21b946f4 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 +20250512,978,949,996,936,2214202,2148722531,00,0.00,N,2,37, 20250509,941,952,954,936,971930,915757844,00,0.00,N,5,-11, 20250508,952,953,960,932,1599902,1515244553,00,0.00,N,2,7, 20250507,945,971,978,935,2940677,2804115381,00,0.00,N,5,-27, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 4837cda4db55..a7ca775d4ad5 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 +20250512,908,915,928,899,170273,154846882,00,0.00,N,2,4, 20250509,904,941,961,901,793991,733143368,00,0.00,N,2,18, 20250508,886,881,889,871,93892,82773749,00,0.00,N,2,5, 20250507,881,868,889,864,101812,89170456,00,0.00,N,2,3, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index c8c53fed9ed4..b7f845e9a4f0 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250512,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250509,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250508,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250507,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250502,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250507,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250502,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250430,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250429,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250428,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index af5cb9db0755..45201f7fff8a 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 +20250512,1957,1922,1980,1883,79594,152544265,00,0.00,N,2,36, 20250509,1921,1948,1948,1908,9734,18750662,00,0.00,N,5,-4, 20250508,1925,1949,1949,1883,67193,127647517,00,0.00,N,2,25, 20250507,1900,1917,1958,1888,31759,60957708,00,0.00,N,5,-42, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index a8d0dc7515b5..ea70d16609ff 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 +20250512,777,773,780,770,336955,260992052,00,0.00,N,3,0, 20250509,777,770,777,768,309544,239194371,00,0.00,N,2,7, 20250508,770,766,773,766,197821,152408310,00,0.00,N,2,3, 20250507,767,763,772,760,361958,277091333,00,0.00,N,2,4, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 1201050da4fe..c99a1070ed13 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 +20250512,38150,37950,38500,37800,10223,389361300,00,0.00,N,2,200, 20250509,37950,38300,38500,37900,15251,579854700,00,0.00,N,5,-150, 20250508,38100,38400,38750,38000,12206,466748100,00,0.00,N,5,-300, 20250507,38400,38350,38650,37800,12096,462696875,00,0.00,N,2,50, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index a678d7ab9adf..f2c1bed2711a 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 +20250512,1216,1360,1360,1152,1540132,1915154546,00,0.00,N,3,0, 20250509,1216,965,1216,938,2794804,3196218796,00,0.00,N,1,280, 20250508,936,938,998,936,109811,105140952,00,0.00,N,5,-1, 20250507,937,970,988,917,179947,170985468,00,0.00,N,5,-33, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 8ac78c5180f7..b28c3c3dc76b 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,38100,36950,38450,36450,317210,11842267825,00,0.00,N,2,1650, 20250509,36450,37500,37500,36200,288693,10576192725,00,0.00,N,5,-800, 20250508,37250,37250,37500,36750,280170,10407598750,00,0.00,N,2,400, 20250507,36850,36900,37050,36300,227339,8334008450,00,0.00,N,2,100, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 3baffba02166..ca088fcb8e23 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 +20250512,25400,25350,25550,24950,153417,3863533625,00,0.00,N,2,400, 20250509,25000,25800,25900,24800,128025,3205911775,00,0.00,N,5,-700, 20250508,25700,26000,26000,25500,108309,2786785100,00,0.00,N,5,-250, 20250507,25950,25450,26050,24750,184117,4716037850,00,0.00,N,2,800, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 86a2d977b345..fa806838a194 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 +20250512,5120,5080,5150,5080,99522,509424215,00,0.00,N,2,50, 20250509,5070,5200,5200,5070,91092,464163940,00,0.00,N,5,-90, 20250508,5160,5090,5190,5070,184878,946355635,00,0.00,N,2,20, 20250507,5140,5070,5150,5030,145908,743739665,00,0.00,N,2,90, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index d722ce96c6e9..8c7fa65ce3d3 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 +20250512,95800,92400,96900,92100,400,38433900,00,0.00,N,2,3400, 20250509,92400,94200,94200,92400,152,14273800,00,0.00,N,5,-1800, 20250508,94200,94200,94200,93800,210,19742400,00,0.00,N,2,300, 20250507,93900,93800,94000,92500,65,6056600,00,0.00,N,2,2500, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index e70f6da880b8..26d4e70110c6 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 +20250512,3205,3190,3230,3135,143030,457648477,00,0.00,N,2,80, 20250509,3125,3140,3150,3040,54652,169402230,00,0.00,N,5,-15, 20250508,3140,3095,3140,3085,62615,194905055,00,0.00,N,2,10, 20250507,3130,3095,3160,3080,45651,141330986,00,0.00,N,2,5, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index faa072df962c..4d9417932222 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 +20250512,2305,2280,2310,2230,1136473,2586277537,00,0.00,N,2,10, 20250509,2295,2350,2395,2270,1581285,3659946417,00,0.00,N,5,-10, 20250508,2305,2305,2390,2265,2246439,5211630154,00,0.00,N,5,-35, 20250507,2340,2450,2460,2335,2451799,5825130927,00,0.00,N,5,-150, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index c67fad8d0727..27ca43cdbd0a 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 +20250512,2830,2840,2865,2825,273676,779032470,00,0.00,N,2,5, 20250509,2825,2875,2875,2825,285519,810819315,00,0.00,N,5,-60, 20250508,2885,2840,2885,2835,432631,1235966011,00,0.00,N,2,60, 20250507,2825,2850,2875,2805,517099,1467916482,00,0.00,N,5,-25, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 56850c9d19a7..4a163305a216 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 +20250512,2730,2730,2740,2680,629534,1708316264,00,0.00,N,3,0, 20250509,2730,2800,2805,2715,829191,2271867301,00,0.00,N,5,-90, 20250508,2820,2830,2880,2795,1768331,5006905052,00,0.00,N,3,0, 20250507,2820,2850,2935,2775,2959092,8439646079,00,0.00,N,5,-75, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index e33ab33cf0a7..98ae02d77fff 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 +20250512,53900,53200,54600,52800,53440,2866046950,00,0.00,N,2,700, 20250509,53200,53200,53400,51700,55911,2931629050,00,0.00,N,3,0, 20250508,53200,53100,53200,52300,35565,1872224200,00,0.00,N,3,0, 20250507,53200,52700,53600,52200,47475,2512871600,00,0.00,N,2,700, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 15c6733d0651..7e22e81a67aa 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 +20250512,11490,11110,11580,10850,215569,2414978755,00,0.00,N,2,540, 20250509,10950,11100,11210,10900,176706,1948818415,00,0.00,N,5,-230, 20250508,11180,11310,11830,11140,585024,6700685230,00,0.00,N,2,120, 20250507,11060,10230,11360,10200,636850,6965413445,00,0.00,N,2,960, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 01cb5d5f387d..1fb0eb1e18ec 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 +20250512,5380,5420,5480,5320,18487,99320720,00,0.00,N,5,-60, 20250509,5440,5290,5450,5250,19891,106837690,00,0.00,N,2,140, 20250508,5300,5270,5300,5200,14143,74078310,00,0.00,N,2,80, 20250507,5220,5180,5310,5130,20985,108846095,00,0.00,N,2,60, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index d1be8c3f6140..eea5cf7dba3c 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 +20250512,7310,7210,7310,7130,42778,309442475,00,0.00,N,2,100, 20250509,7210,7260,7260,7030,30192,213863290,00,0.00,N,2,20, 20250508,7190,7260,7260,7100,28393,203189370,00,0.00,N,2,50, 20250507,7140,7070,7150,6940,17453,123315365,00,0.00,N,2,70, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 26514fc8b310..e6cbdd2f67d2 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 +20250512,5280,5410,5560,5260,2147523,11607084910,00,0.00,N,5,-350, 20250509,5630,5430,5780,5280,6584011,36381914015,00,0.00,N,5,-130, 20250508,5760,4695,6020,4695,24807339,138734933359,00,0.00,N,2,1125, 20250507,4635,4580,4675,4540,163256,749943550,00,0.00,N,2,30, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index f755cb5e2324..a255f5cc17c5 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 +20250512,6390,6350,6440,6180,124602,787717400,00,0.00,N,2,70, 20250509,6320,6410,6460,6230,105632,667820645,00,0.00,N,5,-150, 20250508,6470,6500,6550,6380,110913,715144960,00,0.00,N,3,0, 20250507,6470,6280,6480,6210,106691,677653995,00,0.00,N,2,230, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 213ddbe3f690..d7f7965a11d0 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 +20250512,5270,5150,5310,5150,55214,290178170,00,0.00,N,2,120, 20250509,5150,5140,5150,5060,49593,253496410,00,0.00,N,2,10, 20250508,5140,5150,5190,5080,30718,157199435,00,0.00,N,3,0, 20250507,5140,5110,5150,5060,23126,118038650,00,0.00,N,2,30, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index b382b0a330eb..990271f9a281 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 +20250512,509,500,509,483,510712,254390200,00,0.00,N,2,5, 20250509,504,518,520,474,961987,482844494,00,0.00,N,5,-11, 20250508,515,515,528,510,647024,335102381,00,0.00,N,3,0, 20250507,515,528,534,508,750612,388173452,00,0.00,N,5,-11, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 04ca769d7431..67a7cdf04973 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250512,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250509,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250508,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250507,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250502,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250507,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250502,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250430,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250429,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250428,1976,1976,1976,1976,0,0,00,0.00,N,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index f4631555b7fc..7314a41fe531 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 +20250512,7940,7780,7940,7720,57859,453615515,00,0.00,N,2,270, 20250509,7670,7740,7770,7640,38778,298172645,00,0.00,N,5,-70, 20250508,7740,7720,7780,7620,37022,285996220,00,0.00,N,2,10, 20250507,7730,7710,7800,7610,38314,294295795,00,0.00,N,2,20, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 675bc42705c3..204838b14d3d 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 +20250512,1700,1701,1825,1668,2143299,3726352293,00,0.00,N,2,109, 20250509,1591,1624,1817,1590,2208802,3802129220,00,0.00,N,5,-33, 20250508,1624,1655,1662,1602,127701,207527270,00,0.00,N,5,-25, 20250507,1649,1611,1649,1568,261037,417615012,00,0.00,N,2,38, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index a1e3190e4efc..6065431068cc 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 +20250512,9370,9420,9500,9200,172828,1607997160,00,0.00,N,2,110, 20250509,9260,9500,9500,9040,220984,2038135315,00,0.00,N,5,-160, 20250508,9420,9310,9680,9130,614910,5801091780,00,0.00,N,2,490, 20250507,8930,8820,9040,8770,89812,798134080,00,0.00,N,5,-40, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 82cf402dc063..cdf8d8ef4772 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 +20250512,2360,2305,2375,2280,581079,1358481557,00,0.00,N,2,80, 20250509,2280,2330,2375,2280,574683,1333947276,00,0.00,N,5,-35, 20250508,2315,2400,2435,2300,833798,1963584160,00,0.00,N,5,-45, 20250507,2360,2400,2495,2350,890170,2147132471,00,0.00,N,5,-40, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 3c8e67bcb179..fca9e17e0b13 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 +20250512,18250,18230,18390,18090,152984,2791312400,00,0.00,N,2,210, 20250509,18040,18310,18310,17780,89449,1611488425,00,0.00,N,5,-90, 20250508,18130,17700,18240,17350,186822,3365044840,00,0.00,N,2,430, 20250507,17700,17630,17720,17430,66540,1170442355,00,0.00,N,2,80, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 1693cd1f8dda..3536be135d73 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 +20250512,1358,1370,1391,1357,44763,61477783,00,0.00,N,5,-12, 20250509,1370,1404,1404,1320,24086,32893234,00,0.00,N,5,-34, 20250508,1404,1385,1405,1385,19804,27653953,00,0.00,N,2,19, 20250507,1385,1383,1394,1364,29452,40606714,00,0.00,N,2,2, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 8a871d0c208c..26c497968f64 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 +20250512,1714,1707,1714,1693,21180,36121780,00,0.00,N,2,11, 20250509,1703,1719,1719,1691,17211,29261386,00,0.00,N,5,-3, 20250508,1706,1710,1710,1695,14965,25469141,00,0.00,N,2,3, 20250507,1703,1671,1714,1671,13238,22441072,00,0.00,N,2,32, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index f44d788a4b3c..b61f7c13fb88 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 +20250512,1403,1381,1405,1372,58473,81073550,00,0.00,N,2,22, 20250509,1381,1407,1412,1370,96507,133862956,00,0.00,N,5,-19, 20250508,1400,1431,1440,1383,145072,203040842,00,0.00,N,5,-31, 20250507,1431,1422,1438,1408,123312,175313349,00,0.00,N,2,9, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 4f16c41f28e9..f3283acc5dfa 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 +20250512,846,826,851,826,132978,112193425,00,0.00,N,2,20, 20250509,826,844,844,823,85089,70577470,00,0.00,N,5,-5, 20250508,831,812,844,810,107070,88514444,00,0.00,N,2,16, 20250507,815,805,826,805,86400,70406778,00,0.00,N,5,-8, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index d8dda78f7400..8bde1aa4b34b 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 +20250512,1700,1659,1710,1659,56312,95023419,00,0.00,N,2,41, 20250509,1659,1668,1687,1651,56318,93944338,00,0.00,N,5,-9, 20250508,1668,1683,1716,1630,68272,115320475,00,0.00,N,5,-32, 20250507,1700,1661,1750,1611,132897,223589609,00,0.00,N,2,26, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 54fdaa1c46ae..dd9a65f10172 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 +20250512,6740,6750,6930,6650,34738,233393520,00,0.00,N,5,-10, 20250509,6750,6950,6950,6530,94492,627336190,00,0.00,N,5,-160, 20250508,6910,6800,6940,6800,10342,71094690,00,0.00,N,2,60, 20250507,6850,6790,6900,6790,7437,50822130,00,0.00,N,5,-40, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 6ff77d6c75ae..2fe66debb412 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 +20250512,9610,9400,9610,9400,46110,439756850,00,0.00,N,2,210, 20250509,9400,9480,9480,9330,24716,232015360,00,0.00,N,5,-50, 20250508,9450,9300,9500,9300,45754,431904465,00,0.00,N,2,110, 20250507,9340,9380,9380,9220,26004,241136065,00,0.00,N,2,40, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 9e0b0b9a4d37..721225827dec 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 +20250512,5560,5350,5900,5350,258933,1477403295,00,0.00,N,2,210, 20250509,5350,5300,5420,5300,35450,189925340,00,0.00,N,2,10, 20250508,5340,5350,5430,5330,8242,44244490,00,0.00,N,5,-40, 20250507,5380,5330,5430,5320,12332,66406890,00,0.00,N,2,50, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 40aea44279a9..c8afb7b24dae 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 +20250512,1388,1344,1398,1344,61333,84228437,00,0.00,N,2,18, 20250509,1370,1421,1425,1362,109397,152237973,00,0.00,N,5,-51, 20250508,1421,1397,1426,1320,248670,340101681,00,0.00,N,2,58, 20250507,1363,1292,1392,1254,232074,311667378,00,0.00,N,2,71, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 4d2ec46a46c1..925e8f0d4c9d 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 +20250512,37700,37600,37700,37300,11674,438544575,00,0.00,N,2,100, 20250509,37600,37350,37650,37150,21098,790810675,00,0.00,N,2,300, 20250508,37300,37350,37400,36750,15432,573693025,00,0.00,N,2,150, 20250507,37150,36700,37200,36600,26973,997880025,00,0.00,N,2,550, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 4582114eb1ce..d1af5c7aec66 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 +20250512,3515,3480,3525,3450,48820,170485390,00,0.00,N,2,35, 20250509,3480,3435,3520,3400,83509,290872410,00,0.00,N,2,45, 20250508,3435,3510,3550,3360,96703,332185010,00,0.00,N,5,-115, 20250507,3550,3820,3825,3385,263820,938875992,00,0.00,N,5,-170, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index d9610865bfb5..d8c0688915e2 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 +20250512,1096,1092,1100,1078,151791,165116592,00,0.00,N,2,4, 20250509,1092,1090,1095,1071,332864,359192041,00,0.00,N,2,3, 20250508,1089,1076,1092,1076,83629,90325696,00,0.00,N,2,4, 20250507,1085,1097,1102,1076,43568,47114052,00,0.00,N,5,-4, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 85369ef7cbfb..b946bb983bc9 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 +20250512,3450,3310,3460,3310,77522,263133190,00,0.00,N,2,140, 20250509,3310,3320,3320,3285,50610,167285684,00,0.00,N,5,-5, 20250508,3315,3255,3335,3255,37725,124359325,00,0.00,N,2,25, 20250507,3290,3260,3315,3220,63873,208252781,00,0.00,N,2,10, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 67974c933e20..dc4c1cc2e33d 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 +20250512,59400,59100,61600,58700,399783,24103849100,00,0.00,N,2,1500, 20250509,57900,59100,59100,56900,206906,11952702500,00,0.00,N,5,-1000, 20250508,58900,58600,59800,57600,291046,17145105100,00,0.00,N,2,300, 20250507,58600,59100,60300,57800,307576,18042502900,00,0.00,N,2,1000, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index ae2f16fdb229..594b29611044 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 +20250512,5030,4950,5050,4890,773698,3853092925,00,0.00,N,3,0, 20250509,5030,5140,5230,4950,2094275,10656707970,00,0.00,N,2,75, 20250508,4955,4620,5360,4585,6988262,35335676205,00,0.00,N,2,405, 20250507,4550,4550,4555,4450,414811,1872339537,00,0.00,N,2,75, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index fb00f81eb9b0..46223e67e1c3 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 +20250512,21950,21800,22550,21700,40012,885181500,00,0.00,N,2,250, 20250509,21700,23250,23900,21400,186992,4191640275,00,0.00,N,2,1250, 20250508,20450,19900,20450,19720,18292,365721355,00,0.00,N,2,450, 20250507,20000,20400,20650,19810,13817,276914180,00,0.00,N,5,-700, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index c83270dc924a..a32145ec23e8 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 +20250512,22150,22050,22250,21800,5257,115757400,00,0.00,N,2,100, 20250509,22050,22200,22250,21900,5990,132129925,00,0.00,N,5,-300, 20250508,22350,21950,22500,21950,3152,70150500,00,0.00,N,2,350, 20250507,22000,22600,22600,22000,8380,185286350,00,0.00,N,5,-850, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index a8f47b11d098..724250f389dc 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 +20250512,8480,8630,8750,8320,358927,3059437690,00,0.00,N,5,-260, 20250509,8740,9280,9380,8600,1228149,11044942480,00,0.00,N,5,-220, 20250508,8960,8920,9100,8680,1428045,12657670570,00,0.00,N,5,-230, 20250507,9190,8540,9190,8210,5632195,49499671005,00,0.00,N,2,1160, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 0f72ee74ab1d..9dbafc458ac2 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 +20250512,1493,1488,1509,1488,91627,137019444,00,0.00,N,5,-6, 20250509,1499,1525,1525,1486,162924,244070017,00,0.00,N,5,-26, 20250508,1525,1507,1525,1503,121981,184897404,00,0.00,N,2,19, 20250507,1506,1523,1547,1490,215320,324079991,00,0.00,N,5,-17, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index cd7250628e9a..957f66be000e 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 +20250512,5240,5170,5240,5120,43665,225921625,00,0.00,N,2,70, 20250509,5170,5080,5250,5060,95488,491998425,00,0.00,N,2,90, 20250508,5080,5100,5100,5070,18798,95659305,00,0.00,N,5,-20, 20250507,5100,5050,5100,5010,22033,111334155,00,0.00,N,2,50, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 58575d43b32f..6d3686d7d0f0 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 +20250512,2155,2130,2190,2130,2916,6297575,00,0.00,N,5,-5, 20250509,2160,2160,2230,2155,30742,66574110,00,0.00,N,2,10, 20250508,2150,2200,2215,2095,17749,38284820,00,0.00,N,5,-50, 20250507,2200,2205,2300,2195,111624,250779202,00,0.00,N,5,-5, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 66b9851fe57c..ce350418e7ce 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4185,4325,4375,3995,195799,807852290,00,0.00,N,5,-105, 20250509,4290,4440,4470,4245,127156,551103640,00,0.00,N,5,-150, 20250508,4440,4585,4620,4215,343098,1529644918,00,0.00,N,5,-140, 20250507,4580,4470,4580,4190,345185,1523096069,00,0.00,N,2,95, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 8c05b85e4b87..1c5659d60c61 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 +20250512,2675,2750,2755,2660,114197,308921211,00,0.00,N,2,15, 20250509,2660,2700,2775,2625,101914,273568530,00,0.00,N,5,-40, 20250508,2700,2570,2700,2475,158093,403574810,00,0.00,N,2,95, 20250507,2605,2610,2685,2550,85796,224436210,00,0.00,N,5,-5, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 9b07776ebf6a..b9f784ab5bee 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 +20250512,3035,3010,3105,2980,1393594,4249223724,00,0.00,N,2,130, 20250509,2905,3170,3285,2905,4393306,13482016936,00,0.00,N,2,20, 20250508,2885,2845,2895,2830,159506,457432701,00,0.00,N,2,30, 20250507,2855,2805,2880,2805,160054,454651895,00,0.00,N,2,55, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 0a444a2e6d30..2a2ee64a7a54 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 +20250512,9640,9410,9690,9250,41712,397965625,00,0.00,N,2,230, 20250509,9410,9640,9660,9150,57365,534996045,00,0.00,N,5,-240, 20250508,9650,9800,9930,9600,40644,393870370,00,0.00,N,5,-180, 20250507,9830,9810,9940,9620,15694,152711200,00,0.00,N,2,30, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index a85e84f3f2c2..ce23cfcd9394 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 +20250512,108300,122000,122100,106100,2812956,320269512400,00,0.00,N,5,-17100, 20250509,125400,118800,127600,118100,2292983,283738757350,00,0.00,N,2,9100, 20250508,116300,117200,118700,114400,1503830,175020508750,00,0.00,N,5,-2000, 20250507,118300,114800,118400,114000,1509210,175716250050,00,0.00,N,2,6800, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 3eb194d1af41..74974268861f 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 +20250512,56100,55000,57100,54300,717558,40049518700,00,0.00,N,2,1300, 20250509,54800,54000,54900,54000,277569,15147359850,00,0.00,N,2,700, 20250508,54100,52900,54400,52600,301379,16240446700,00,0.00,N,2,1200, 20250507,52900,52300,52900,51500,260652,13623096400,00,0.00,N,2,500, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index ae63ce8edf49..72d5e0b8e987 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 +20250512,5290,5210,5340,5170,36850,193885040,00,0.00,N,2,90, 20250509,5200,5170,5200,5070,40308,206135590,00,0.00,N,2,30, 20250508,5170,5120,5210,5120,28697,147833500,00,0.00,N,5,-10, 20250507,5180,5060,5240,5010,32047,164480590,00,0.00,N,2,120, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 64275d8ab85f..bf700e9b10ff 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 +20250512,2320,2415,2450,2290,14569,33790925,00,0.00,N,5,-65, 20250509,2385,2380,2505,2350,15908,38012398,00,0.00,N,5,-30, 20250508,2415,2390,2420,2340,2822,6719400,00,0.00,N,3,0, 20250507,2415,2360,2475,2315,4512,10667940,00,0.00,N,2,55, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 7cb5242927fa..8995b0da2109 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 +20250512,17060,16610,17080,16410,118284,1986765620,00,0.00,N,2,510, 20250509,16550,15950,16640,15840,90603,1482709350,00,0.00,N,2,590, 20250508,15960,15700,16350,15700,42878,689243875,00,0.00,N,2,400, 20250507,15560,16100,16100,15440,60654,949027100,00,0.00,N,5,-390, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index ed4110954425..d8d032bdc0a1 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 +20250512,94200,87000,94600,86300,78239,7141285400,00,0.00,N,2,8400, 20250509,85800,87000,87400,85200,20027,1717291500,00,0.00,N,5,-1200, 20250508,87000,88000,88900,86600,23636,2069340100,00,0.00,N,5,-1100, 20250507,88100,85600,89000,85300,41017,3592875300,00,0.00,N,2,3300, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 46af4bb9a8ff..4bca52ebfd7b 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 +20250512,1064,1072,1074,1040,630345,666496787,00,0.00,N,5,-13, 20250509,1077,1079,1111,1059,964964,1049866910,00,0.00,N,2,5, 20250508,1072,1096,1097,1055,789003,841477294,00,0.00,N,5,-2, 20250507,1074,1073,1178,1040,6737369,7437736300,00,0.00,N,2,76, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 791151c85b1c..d2f02f24c3e9 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 +20250512,6600,7010,7010,6600,214123,1445689445,00,0.00,N,5,-270, 20250509,6870,6930,7110,6800,113831,789493210,00,0.00,N,5,-20, 20250508,6890,6860,7010,6700,157713,1084926915,00,0.00,N,5,-70, 20250507,6960,6600,7010,6550,297282,2035496900,00,0.00,N,2,410, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index d307590312b0..85a080e14b10 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 +20250512,6780,6750,6800,6650,26531,178833240,00,0.00,N,2,30, 20250509,6750,7000,7000,6750,36545,248558670,00,0.00,N,5,-250, 20250508,7000,7090,7090,6940,15212,106040610,00,0.00,N,3,0, 20250507,7000,6900,7020,6900,9161,63682950,00,0.00,N,2,40, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 28179ff35f82..af195105210e 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 +20250512,28400,28300,28700,28000,44276,1259235500,00,0.00,N,2,300, 20250509,28100,28100,28550,27650,75686,2127131700,00,0.00,N,2,450, 20250508,27650,27800,27850,27000,46428,1272238575,00,0.00,N,2,200, 20250507,27450,27350,27600,27000,43330,1177947350,00,0.00,N,2,100, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 26a77e978c6a..41bad38aff50 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,128,128,128,128,0,0,00,0.00,Y,3,0, +20250512,128,128,128,128,0,0,00,0.00,Y,3,0, +20250509,128,128,128,128,0,0,00,0.00,Y,0,0, 20250508,128,128,128,128,0,0,00,0.00,Y,0,0, -20250507,128,128,128,128,0,0,00,0.00,Y,0,0, -20250502,128,128,128,128,0,0,00,0.00,Y,0,0, +20250507,128,128,128,128,0,0,00,0.00,N,0,0, +20250502,128,128,128,128,0,0,00,0.00,N,0,0, 20250430,128,128,128,128,0,0,00,0.00,N,0,0, 20250429,128,128,128,128,0,0,00,0.00,N,0,0, 20250428,128,128,128,128,0,0,00,0.00,N,0,0, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 29776a52c6f4..87c79fe585e4 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 +20250512,4210,4215,4245,4105,19523,81061870,00,0.00,N,5,-5, 20250509,4215,4200,4285,4160,16011,67178160,00,0.00,N,2,15, 20250508,4200,4290,4290,4160,8632,36048695,00,0.00,N,2,30, 20250507,4170,4180,4320,4115,25835,109327874,00,0.00,N,5,-15, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index cbd52a21a8c7..04d1d1443a10 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,145,145,145,145,0,0,00,0.00,Y,3,0, +20250512,145,145,145,145,0,0,00,0.00,Y,3,0, +20250509,145,145,145,145,0,0,00,0.00,Y,0,0, 20250508,145,145,145,145,0,0,00,0.00,Y,0,0, -20250507,145,145,145,145,0,0,00,0.00,Y,0,0, -20250502,145,145,145,145,0,0,00,0.00,Y,0,0, +20250507,145,145,145,145,0,0,00,0.00,N,0,0, +20250502,145,145,145,145,0,0,00,0.00,N,0,0, 20250430,145,145,145,145,0,0,00,0.00,N,0,0, 20250429,145,145,145,145,0,0,00,0.00,N,0,0, 20250428,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index e10c1e4d2ad8..43e25c2eff10 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 +20250512,944,938,960,931,125870,119234851,00,0.00,N,2,6, 20250509,938,950,964,923,114473,106656711,00,0.00,N,5,-12, 20250508,950,970,971,942,120082,113923752,00,0.00,N,5,-20, 20250507,970,970,982,926,223311,210652362,00,0.00,N,3,0, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 414a41856a14..cc65f937ec59 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 +20250512,58600,58500,60100,58300,85214,5038960250,00,0.00,N,5,-200, 20250509,58800,59600,59900,57400,101152,5889036300,00,0.00,N,5,-600, 20250508,59400,58700,59900,58500,67103,3975425750,00,0.00,N,2,700, 20250507,58700,60000,60800,58200,78169,4606043250,00,0.00,N,5,-900, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 00604b356164..5844d82396a9 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 +20250512,9960,10100,10550,9880,277340,2794100380,00,0.00,N,2,60, 20250509,9900,10330,10560,9300,399695,3956570635,00,0.00,N,5,-630, 20250508,10530,11180,11450,10370,420455,4485397850,00,0.00,N,5,-550, 20250507,11080,10380,11300,9700,807843,8699255165,00,0.00,N,2,870, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 8ed9fecead2c..b9979ac25a1b 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 +20250512,268,270,278,264,583049,156546192,00,0.00,N,5,-6, 20250509,274,278,279,270,413424,113653426,00,0.00,N,5,-6, 20250508,280,280,286,275,397722,111050041,00,0.00,N,3,0, 20250507,280,265,282,265,777478,213673075,00,0.00,N,2,15, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index e39c034a21fe..94586e3db7e7 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 +20250512,1579,1588,1596,1543,313639,493262899,00,0.00,N,5,-9, 20250509,1588,1610,1638,1571,1182445,1887498319,00,0.00,N,2,17, 20250508,1571,1525,1571,1520,765072,1196748097,00,0.00,N,2,34, 20250507,1537,1490,1543,1484,546299,827179048,00,0.00,N,2,44, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 821b395bb362..295cb22ad8a8 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 +20250512,4165,4210,4225,4120,283482,1179757759,00,0.00,N,5,-185, 20250509,4350,4350,4360,4290,252440,1092874860,00,0.00,N,2,35, 20250508,4315,4400,4400,4215,467481,2018150097,00,0.00,N,2,30, 20250507,4285,4320,4345,4180,838389,3573603560,00,0.00,N,2,205, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index f02aa1403719..57c9be71de15 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 +20250512,10480,11000,11390,10390,6462794,70887019450,00,0.00,N,5,-140, 20250509,10620,11480,11880,10450,8099086,89584177440,00,0.00,N,5,-860, 20250508,11480,12700,12710,11240,14571839,173853585085,00,0.00,N,5,-790, 20250507,12270,10270,12450,9940,28485128,331960626355,00,0.00,N,2,2410, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index b3c86f955d0a..a5c18d2f318a 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 +20250512,7420,7490,7490,7360,28885,213829480,00,0.00,N,5,-70, 20250509,7490,7460,7590,7380,20261,150263030,00,0.00,N,5,-10, 20250508,7500,7520,7610,7430,27710,207991620,00,0.00,N,2,60, 20250507,7440,7410,7500,7300,50244,370407620,00,0.00,N,5,-60, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 6d8375fc8474..f12738c84c09 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 +20250512,1306,1316,1316,1300,20607,26892239,00,0.00,N,5,-10, 20250509,1316,1318,1325,1315,11986,15793624,00,0.00,N,5,-12, 20250508,1328,1299,1328,1299,12634,16542944,00,0.00,N,2,3, 20250507,1325,1336,1349,1316,22865,30315339,00,0.00,N,5,-11, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 99e73257175e..9e6abe1d0f02 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,764,764,764,764,0,0,00,0.00,Y,3,0, +20250512,764,764,764,764,0,0,00,0.00,Y,3,0, +20250509,764,764,764,764,0,0,00,0.00,Y,0,0, 20250508,764,764,764,764,0,0,00,0.00,Y,0,0, -20250507,764,764,764,764,0,0,00,0.00,Y,0,0, -20250502,764,764,764,764,0,0,00,0.00,Y,0,0, +20250507,764,764,764,764,0,0,00,0.00,N,0,0, +20250502,764,764,764,764,0,0,00,0.00,N,0,0, 20250430,764,764,764,764,0,0,00,0.00,N,0,0, 20250429,764,764,764,764,0,0,00,0.00,N,0,0, 20250428,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 73fa1f96d4ec..1293b5b756f2 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 +20250512,219,213,219,211,329117,70593082,00,0.00,N,2,6, 20250509,213,213,218,211,277294,59070804,00,0.00,N,5,-5, 20250508,218,219,222,213,249507,54368138,00,0.00,N,5,-1, 20250507,219,216,219,211,426538,91437212,00,0.00,N,2,5, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index f3ff78f054de..acc6cad148ee 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 +20250512,23200,24000,24100,23000,41266,970414975,00,0.00,N,5,-700, 20250509,23900,24100,24350,23400,31834,757105375,00,0.00,N,2,250, 20250508,23650,23450,24300,23200,44382,1055552650,00,0.00,N,2,200, 20250507,23450,22400,23600,22300,40201,933075200,00,0.00,N,2,1000, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index b7509f0d53b7..71a756251f70 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 +20250512,29300,29450,29850,29050,21231,622379400,00,0.00,N,5,-150, 20250509,29450,29150,29900,28800,30339,884868700,00,0.00,N,2,250, 20250508,29200,28250,29200,28250,30891,892636000,00,0.00,N,2,950, 20250507,28250,28600,29000,27650,26918,763039100,00,0.00,N,5,-300, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 02cfb782a6e9..d11d0d599eba 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 +20250512,1116,1116,1141,1112,28582,31992116,00,0.00,N,3,0, 20250509,1116,1122,1122,1109,14685,16445026,00,0.00,N,2,21, 20250508,1095,1111,1125,1095,31149,34700268,00,0.00,N,5,-16, 20250507,1111,1083,1119,1083,41371,45645387,00,0.00,N,2,29, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index d17d4cdc7272..71665e50a5f8 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 +20250512,23900,23650,24150,23500,7828,187028350,00,0.00,N,2,250, 20250509,23650,23650,23800,23350,16834,396590450,00,0.00,N,3,0, 20250508,23650,23750,23950,23350,24791,585091475,00,0.00,N,5,-100, 20250507,23750,24400,24400,23500,20653,492427975,00,0.00,N,5,-600, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index a269b0020f51..fd5228c385cb 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 +20250512,1755,1707,1781,1707,193993,341710010,00,0.00,N,2,63, 20250509,1692,1736,1757,1650,173448,294200038,00,0.00,N,5,-44, 20250508,1736,1811,1813,1648,241985,423358265,00,0.00,N,5,-73, 20250507,1809,1637,1824,1637,560156,984525042,00,0.00,N,2,174, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 7d0f266ff7b4..fcef111f4748 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 +20250512,2190,2225,2240,2180,147899,325568881,00,0.00,N,5,-20, 20250509,2210,2190,2225,2145,227606,498575311,00,0.00,N,2,20, 20250508,2190,2105,2190,2100,229620,495198032,00,0.00,N,2,65, 20250507,2125,2085,2155,2050,297661,629705515,00,0.00,N,2,40, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index ff237aaaad69..afba7043195b 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 +20250512,5470,5300,5490,5300,55537,301050300,00,0.00,N,2,150, 20250509,5320,5560,5560,5310,55328,297315110,00,0.00,N,5,-100, 20250508,5420,5530,5530,5390,42594,231577855,00,0.00,N,5,-60, 20250507,5480,5350,5500,5320,34100,184542415,00,0.00,N,2,100, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 54dbe51a1dbd..213d3614eb51 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 +20250512,8510,8500,8590,8370,29465,249697410,00,0.00,N,2,10, 20250509,8500,8450,8640,8410,35104,298775615,00,0.00,N,2,70, 20250508,8430,8330,8500,8300,24671,208046775,00,0.00,N,2,100, 20250507,8330,8110,8390,8070,18892,156706645,00,0.00,N,2,220, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index f56b572ffd35..4adb8e427b38 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 +20250512,821,820,840,791,798568,656140081,00,0.00,N,2,47, 20250509,774,774,783,765,35744,27693298,00,0.00,N,5,-1, 20250508,775,753,779,753,37125,28693379,00,0.00,N,5,-4, 20250507,779,776,785,774,53954,42006686,00,0.00,N,2,5, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 4b951417cd37..01ee9a384067 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250512,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250509,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250508,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250507,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250502,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250507,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250502,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250430,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250429,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250428,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 3450d150a305..799f595f1bbd 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 +20250512,1435,1422,1460,1404,223770,320737717,00,0.00,N,2,13, 20250509,1422,1423,1461,1375,361798,509545088,00,0.00,N,5,-1, 20250508,1423,1464,1519,1403,482944,692966026,00,0.00,N,5,-40, 20250507,1463,1615,1648,1381,851070,1266155892,00,0.00,N,5,-152, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index ac01d818138d..5239078ad6ab 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 +20250512,72800,71500,72800,71300,342148,24660075450,00,0.00,N,2,1700, 20250509,71100,71200,71200,70500,261129,18508833250,00,0.00,N,2,300, 20250508,70800,71200,71500,70800,367397,26061872200,00,0.00,N,5,-400, 20250507,71200,72000,72000,70800,335932,23936345900,00,0.00,N,2,600, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 78bb10500ae0..41af2f0de952 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 +20250512,3100,3100,3125,3085,49303,153114040,00,0.00,N,5,-25, 20250509,3125,3100,3160,3085,49094,153933385,00,0.00,N,3,0, 20250508,3125,3100,3125,3090,77963,241755485,00,0.00,N,2,25, 20250507,3100,3080,3125,3065,66541,206525725,00,0.00,N,3,0, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 7005c8c5f3f0..70e959af9314 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 +20250512,17480,17290,17550,17290,7914,138208870,00,0.00,N,2,200, 20250509,17280,17300,17350,17210,5272,90923010,00,0.00,N,2,70, 20250508,17210,17150,17360,17080,3354,57608550,00,0.00,N,2,50, 20250507,17160,17380,17450,17120,2194,37802820,00,0.00,N,5,-200, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 41b60e94caae..a02bb2337b61 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 +20250512,3110,3130,3140,3075,28471,88416930,00,0.00,N,5,-20, 20250509,3130,3080,3150,3080,18659,58011895,00,0.00,N,5,-15, 20250508,3145,3150,3150,3110,23781,74267396,00,0.00,N,5,-5, 20250507,3150,3140,3165,3100,17007,53363325,00,0.00,N,2,10, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index fe6716c96fdc..44dfcc8fc364 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 +20250512,3030,3000,3030,2995,74471,223944555,00,0.00,N,3,0, 20250509,3030,3005,3030,2950,41702,123916155,00,0.00,N,2,40, 20250508,2990,2985,3115,2915,129148,387311870,00,0.00,N,2,20, 20250507,2970,2945,3035,2925,82815,245103750,00,0.00,N,5,-15, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 5644adc1aeca..5baf66ba1ed7 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 +20250512,1192,1199,1211,1170,510711,607546010,00,0.00,N,5,-14, 20250509,1206,1200,1213,1158,939535,1110626066,00,0.00,N,2,12, 20250508,1194,1206,1212,1190,374774,448198854,00,0.00,N,5,-9, 20250507,1203,1192,1220,1183,603311,724785164,00,0.00,N,2,11, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index ae21ac93f183..13ccf4f5e456 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1499,1499,1499,1499,0,0,00,0.00,Y,3,0, -20250508,1499,1499,1499,1499,1,1499,00,0.00,Y,2,9, +20250512,1500,1500,1500,1500,1,1500,00,0.00,N,2,1, +20250509,1499,1499,1499,1499,0,0,00,0.00,N,3,0, +20250508,1499,1499,1499,1499,1,1499,00,0.00,N,2,9, 20250507,1490,1490,1490,1490,0,0,00,0.00,N,3,0, 20250502,1490,1348,1490,1348,232,320998,00,0.00,N,2,91, 20250430,1399,1200,1399,1188,111,134222,00,0.00,N,2,2, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index bd79fc9112a4..7aeee3af9851 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 +20250512,2590,2565,2610,2525,7322,19034855,00,0.00,N,2,20, 20250509,2570,2590,2590,2525,7278,18601550,00,0.00,N,2,20, 20250508,2550,2510,2575,2470,10531,26807045,00,0.00,N,2,50, 20250507,2500,2580,2580,2430,15076,37269580,00,0.00,N,2,120, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index e1dc3a998ac6..f9ac584cf9e3 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 +20250512,714,686,775,686,1457934,1057626374,00,0.00,N,2,28, 20250509,686,637,693,627,631551,419454103,00,0.00,N,2,49, 20250508,637,623,657,620,452621,287661486,00,0.00,N,2,15, 20250507,622,652,664,600,633163,403047236,00,0.00,N,5,-30, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 8531b0088220..986bb5b3a1cb 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 +20250512,65400,62600,65500,62400,166472,10727535350,00,0.00,N,2,3600, 20250509,61800,66100,66300,61400,271367,16939225900,00,0.00,N,5,-3400, 20250508,65200,64100,66300,63800,363556,23714402550,00,0.00,N,2,800, 20250507,64400,66300,66800,63300,181388,11623554750,00,0.00,N,5,-1100, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index c430bffb4968..b0b1c04101ef 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 +20250512,1540,1517,1586,1506,2459115,3816925740,00,0.00,N,2,33, 20250509,1507,1492,1575,1462,5462603,8318808822,00,0.00,N,2,34, 20250508,1473,1648,1759,1452,12122853,19122799169,00,0.00,N,5,-93, 20250507,1566,1214,1566,1214,7991410,11689665410,00,0.00,N,1,361, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index a9d398f7e715..b3392000b0bc 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 +20250512,1661,1671,1685,1648,121714,202805283,00,0.00,N,2,9, 20250509,1652,1596,1664,1583,144114,233846332,00,0.00,N,2,58, 20250508,1594,1609,1620,1570,171639,272478965,00,0.00,N,5,-16, 20250507,1610,1675,1675,1600,129076,208742677,00,0.00,N,5,-27, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 725a3addfb57..6b03fd5c2fc7 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 +20250512,2915,2870,2935,2870,17431,50588745,00,0.00,N,2,35, 20250509,2880,2900,2910,2865,21147,60889475,00,0.00,N,5,-10, 20250508,2890,2850,2930,2840,26731,76610124,00,0.00,N,2,20, 20250507,2870,2920,2930,2860,32557,93600892,00,0.00,N,5,-20, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 684445807728..600e7b2b6813 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 +20250512,14630,14940,14960,14380,157540,2308130495,00,0.00,N,5,-90, 20250509,14720,15410,15420,14580,225805,3355978510,00,0.00,N,5,-680, 20250508,15400,14460,15830,14420,717690,10976276120,00,0.00,N,2,1100, 20250507,14300,14800,14960,14110,248128,3590313675,00,0.00,N,5,-730, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 4f523ab8d0af..ab852b37f1d2 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 +20250512,84800,84600,85300,83550,38011,3217576600,00,0.00,N,2,1400, 20250509,83400,85100,85300,82800,44745,3747083100,00,0.00,N,5,-700, 20250508,84100,83300,85500,82800,78083,6567429250,00,0.00,N,2,800, 20250507,83300,84400,85300,82200,84340,7060774200,00,0.00,N,5,-800, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 0298b76aff2c..c4de9c28633c 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 +20250512,2520,2370,2520,2355,94032,229994593,00,0.00,N,2,130, 20250509,2390,2400,2435,2390,23244,55848762,00,0.00,N,5,-10, 20250508,2400,2485,2510,2380,131852,320275945,00,0.00,N,5,-110, 20250507,2510,2515,2520,2440,46266,115152864,00,0.00,N,5,-10, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 8f712e721e51..1660bac13507 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 +20250512,34450,34400,34600,34000,13209,454869575,00,0.00,N,2,200, 20250509,34250,34350,34400,33750,8709,296625825,00,0.00,N,3,0, 20250508,34250,34200,34700,33700,15766,539691125,00,0.00,N,5,-150, 20250507,34400,34000,34600,33100,19583,663924825,00,0.00,N,2,400, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 49a97c147bd3..98b04fb4997f 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 +20250512,1567,1590,1591,1552,117617,184898835,00,0.00,N,5,-3, 20250509,1570,1520,1578,1495,220224,340366383,00,0.00,N,2,78, 20250508,1492,1535,1598,1492,63623,98159227,00,0.00,N,5,-43, 20250507,1535,1521,1539,1474,91327,136910767,00,0.00,N,2,17, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index d7714c299814..5addb958ff42 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 +20250512,11830,11250,11830,11150,964942,11124841495,00,0.00,N,2,830, 20250509,11000,11300,11300,10920,332445,3657188410,00,0.00,N,5,-240, 20250508,11240,11330,11600,11210,508344,5783241940,00,0.00,N,2,40, 20250507,11200,11130,11310,11050,334156,3738052330,00,0.00,N,2,190, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 5caeabbe4522..cc217f079c45 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 +20250512,7750,7810,7820,7450,11642,89109160,00,0.00,N,5,-70, 20250509,7820,7880,7910,7740,7251,56719810,00,0.00,N,5,-20, 20250508,7840,7820,8000,7750,8005,62845960,00,0.00,N,2,60, 20250507,7780,7760,7990,7750,18768,148063140,00,0.00,N,2,20, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 1907dfaaa06d..13cfa8d769a4 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 +20250512,567,568,568,553,587365,330668387,00,0.00,N,2,9, 20250509,558,569,571,553,508456,285558221,00,0.00,N,5,-10, 20250508,568,564,568,558,426735,241289748,00,0.00,N,2,4, 20250507,564,557,566,553,305170,170865692,00,0.00,N,2,7, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 42edbe196d27..b05d9718c780 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 +20250512,2155,2150,2160,2135,68509,147178490,00,0.00,N,3,0, 20250509,2155,2145,2170,2145,31157,66984590,00,0.00,N,5,-10, 20250508,2165,2130,2170,2130,25296,54560290,00,0.00,N,2,30, 20250507,2135,2165,2170,2135,55163,118183523,00,0.00,N,5,-30, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 727c58e490f7..ff52e9664e0b 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 +20250512,6400,6510,6510,6300,235087,1501892210,00,0.00,N,5,-110, 20250509,6510,6480,6560,6400,202064,1309450330,00,0.00,N,2,10, 20250508,6500,6660,6680,6490,208200,1361386560,00,0.00,N,5,-130, 20250507,6630,6480,6690,6390,385731,2533002985,00,0.00,N,2,150, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index a1dad9430c12..76be331fa6df 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 +20250512,3280,3070,3365,3070,304031,982970269,00,0.00,N,2,225, 20250509,3055,2945,3400,2915,666072,2114941869,00,0.00,N,2,110, 20250508,2945,2955,2970,2915,25764,75606364,00,0.00,N,5,-25, 20250507,2970,2945,2985,2890,44417,129866449,00,0.00,N,2,20, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 8888c236f5d3..b712ef49cc28 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 +20250512,2410,2335,2410,2315,21907,52070805,00,0.00,N,2,75, 20250509,2335,2355,2435,2335,12057,28539549,00,0.00,N,5,-50, 20250508,2385,2355,2400,2345,14619,34604725,00,0.00,N,2,15, 20250507,2370,2300,2385,2285,76854,177593374,00,0.00,N,2,70, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 512eb757d8b1..74e737b9ae53 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 +20250512,2400,2320,2405,2315,130341,309775767,00,0.00,N,2,85, 20250509,2315,2315,2335,2305,23952,55487425,00,0.00,N,3,0, 20250508,2315,2305,2335,2285,57322,132862308,00,0.00,N,2,10, 20250507,2305,2295,2320,2285,15754,36248502,00,0.00,N,2,25, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index e714ce1b1dce..a748ce2ec7dd 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 +20250512,6500,6500,6550,6480,17278,112431830,00,0.00,N,2,10, 20250509,6490,6560,6560,6440,20099,129966740,00,0.00,N,5,-30, 20250508,6520,6450,6560,6450,15176,98818445,00,0.00,N,3,0, 20250507,6520,6470,6550,6410,12879,83165830,00,0.00,N,2,50, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 99eb3d8284ef..20ffca963dc7 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 +20250512,5520,5480,5520,5450,46679,256303900,00,0.00,N,2,40, 20250509,5480,5550,5550,5430,30800,168221000,00,0.00,N,5,-50, 20250508,5530,5530,5540,5470,19018,104631280,00,0.00,N,2,10, 20250507,5520,5520,5530,5190,32819,177703930,00,0.00,N,2,50, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 7d0514ecebca..9d6c8df85e37 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 +20250512,4635,4660,4675,4635,22211,103431858,00,0.00,N,5,-25, 20250509,4660,4720,4720,4650,21797,101681273,00,0.00,N,5,-60, 20250508,4720,4765,4765,4680,20767,97532180,00,0.00,N,2,5, 20250507,4715,4730,4735,4675,9962,46796140,00,0.00,N,5,-5, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 1f3bbee3d383..856d50ade60d 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 +20250512,2270,2230,2275,2200,156940,352936752,00,0.00,N,2,40, 20250509,2230,2285,2295,2200,203301,453258260,00,0.00,N,5,-55, 20250508,2285,2225,2300,2210,169761,384280052,00,0.00,N,2,35, 20250507,2250,2255,2285,2195,346628,770062790,00,0.00,N,5,-45, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index e2a9a5ca0e5b..daa1c46cd22a 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 +20250512,3600,3380,3660,3365,173652,616313972,00,0.00,N,2,220, 20250509,3380,3380,3415,3320,39750,133272495,00,0.00,N,3,0, 20250508,3380,3465,3680,3350,114333,395935095,00,0.00,N,5,-85, 20250507,3465,3415,3525,3315,38002,130200220,00,0.00,N,2,50, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index e0cb232389ea..c973bb0db86d 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 +20250512,8700,8430,8800,8430,94223,814598360,00,0.00,N,2,200, 20250509,8500,8600,8680,8460,60527,514736060,00,0.00,N,5,-90, 20250508,8590,8580,8700,8550,79111,679461330,00,0.00,N,5,-50, 20250507,8640,8700,8790,8600,63678,550291960,00,0.00,N,5,-60, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index b590f4ccc90a..5512f05abe50 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 +20250512,151800,157400,157700,151200,1435072,218516794800,00,0.00,N,5,-6200, 20250509,158000,159900,160700,157500,441339,70076414750,00,0.00,N,5,-1400, 20250508,159400,160000,161000,159400,369646,59118643200,00,0.00,N,5,-900, 20250507,160300,160400,160500,156300,586080,93179094050,00,0.00,N,5,-2100, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index ff1dffd66c1d..b7efae4ca5ef 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 +20250512,16650,16640,17180,16550,29109,488371005,00,0.00,N,2,130, 20250509,16520,16560,16690,16480,11282,186528090,00,0.00,N,5,-130, 20250508,16650,16820,16870,16640,9484,158707930,00,0.00,N,5,-130, 20250507,16780,16500,16780,16170,29796,490554025,00,0.00,N,2,590, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index d624880f6e40..ee88ee8dc125 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 +20250512,1035,1032,1041,1021,64375,66401653,00,0.00,N,2,3, 20250509,1032,1035,1039,1025,43930,45394890,00,0.00,N,5,-3, 20250508,1035,1025,1044,1023,48213,49776963,00,0.00,N,3,0, 20250507,1035,1039,1039,1017,52962,54234883,00,0.00,N,2,5, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index d029731909a5..d6c8e7ba3944 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 +20250512,46700,47800,47800,46500,79670,3722303475,00,0.00,N,5,-750, 20250509,47450,47800,48000,47350,42687,2029654150,00,0.00,N,5,-450, 20250508,47900,48050,48250,47800,42450,2038408375,00,0.00,N,5,-100, 20250507,48000,48250,48250,47100,68641,3264959675,00,0.00,N,5,-500, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 9e316dfc07b3..b6ab496e5d09 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250512,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250509,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250508,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250507,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250502,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250507,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250502,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250430,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250429,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250428,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index d7b544749ef1..084332d2f41b 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 +20250512,7620,7600,7640,7550,12527,94996310,00,0.00,N,2,30, 20250509,7590,7540,7590,7460,14885,111812690,00,0.00,N,3,0, 20250508,7590,7600,7600,7510,4955,37415880,00,0.00,N,5,-10, 20250507,7600,7620,7640,7500,12127,91676275,00,0.00,N,5,-20, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index d500e0904160..bc25a12681e8 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,778,778,778,778,0,0,00,0.00,Y,3,0, +20250512,778,778,778,778,0,0,00,0.00,Y,3,0, +20250509,778,778,778,778,0,0,00,0.00,Y,0,0, 20250508,778,778,778,778,0,0,00,0.00,Y,0,0, -20250507,778,778,778,778,0,0,00,0.00,Y,0,0, -20250502,778,778,778,778,0,0,00,0.00,Y,0,0, +20250507,778,778,778,778,0,0,00,0.00,N,0,0, +20250502,778,778,778,778,0,0,00,0.00,N,0,0, 20250430,778,778,778,778,0,0,00,0.00,N,0,0, 20250429,778,778,778,778,0,0,00,0.00,N,0,0, 20250428,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 0e894cba830e..1c02cdf18219 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 +20250512,14140,14230,14230,13960,39491,555056770,00,0.00,N,3,0, 20250509,14140,13830,14140,13830,54396,760974510,00,0.00,N,2,150, 20250508,13990,13610,13990,13610,30169,417192460,00,0.00,N,2,150, 20250507,13840,14160,14160,13630,64531,889830605,00,0.00,N,2,100, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 188f2d2a3fa3..770b10eeb8d0 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 +20250512,1590,1591,1610,1577,22595,35955479,00,0.00,N,5,-5, 20250509,1595,1587,1608,1570,44352,70630913,00,0.00,N,3,0, 20250508,1595,1540,1597,1540,36092,56424482,00,0.00,N,2,55, 20250507,1540,1501,1544,1485,102584,156331831,00,0.00,N,2,39, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 86a54166e24d..813474b4173a 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 +20250512,16070,16020,16070,15800,49442,789580840,00,0.00,N,5,-20, 20250509,16090,16240,16240,16070,25781,415719730,00,0.00,N,5,-160, 20250508,16250,16050,16250,16040,46329,748502640,00,0.00,N,2,60, 20250507,16190,16240,16250,16120,39304,636326725,00,0.00,N,5,-40, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 613824f6cf50..801cdd339ed8 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 +20250512,1256,1245,1259,1237,133363,167068033,00,0.00,N,2,19, 20250509,1237,1250,1271,1227,231926,286873015,00,0.00,N,5,-12, 20250508,1249,1274,1277,1241,199934,251282515,00,0.00,N,5,-21, 20250507,1270,1269,1270,1227,300454,373480107,00,0.00,N,2,1, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 28d7970eb3c5..05166911769d 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 +20250512,4265,4240,4300,4210,22244,94372340,00,0.00,N,3,0, 20250509,4265,4255,4285,4160,26957,113054995,00,0.00,N,2,10, 20250508,4255,4240,4280,4180,32032,134699370,00,0.00,N,2,15, 20250507,4240,4240,4245,4120,13543,56760755,00,0.00,N,2,75, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index ba7595e628ca..4b570872c9d9 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 +20250512,1867,1891,1930,1865,485077,912600805,00,0.00,N,5,-15, 20250509,1882,1891,1906,1843,799277,1501355185,00,0.00,N,5,-8, 20250508,1890,1890,1914,1831,613088,1151188062,00,0.00,N,3,0, 20250507,1890,1906,1940,1840,629681,1195840241,00,0.00,N,5,-16, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index f03d5e3bb1ef..5ea27f879223 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 +20250512,12100,12250,12300,12000,7016,84876145,00,0.00,N,5,-150, 20250509,12250,12300,12460,12110,8754,107062815,00,0.00,N,5,-10, 20250508,12260,12550,12550,12080,10759,131625310,00,0.00,N,3,0, 20250507,12260,12450,12500,12190,15727,194591805,00,0.00,N,5,-190, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index c0161093f987..c157b4231276 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 +20250512,894,886,899,874,170610,150535303,00,0.00,N,2,6, 20250509,888,895,911,882,224546,199031346,00,0.00,N,5,-10, 20250508,898,912,912,881,127191,113934916,00,0.00,N,2,9, 20250507,889,891,917,876,367621,326588069,00,0.00,N,5,-1, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 412f13a81277..2411ae7b4620 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 +20250512,134900,140500,140500,133200,44359,5958384150,00,0.00,N,5,-5800, 20250509,140700,142800,143200,139900,21083,2970515300,00,0.00,N,5,-2000, 20250508,142700,136600,144000,136600,44303,6249585450,00,0.00,N,2,6300, 20250507,136400,140600,140600,134000,48170,6566625350,00,0.00,N,5,-6500, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index a9178c7feaa3..5e6e785baec7 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 +20250512,1209,1200,1259,1200,5211,6334331,00,0.00,N,2,9, 20250509,1200,1200,1259,1186,12836,15389214,00,0.00,N,2,10, 20250508,1190,1194,1238,1188,16218,19369805,00,0.00,N,5,-4, 20250507,1194,1258,1259,1194,12683,15400731,00,0.00,N,5,-49, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 589fbec7ab5a..0f7f7bea72dc 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 +20250512,3505,3435,3525,3380,22803,78021675,00,0.00,N,2,70, 20250509,3435,3525,3530,3435,18313,63775972,00,0.00,N,5,-85, 20250508,3520,3515,3520,3480,7880,27549315,00,0.00,N,2,5, 20250507,3515,3530,3530,3390,34171,117622799,00,0.00,N,2,15, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 29ad33dff690..885e479d1df8 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 +20250512,2500,2525,2625,2470,160962,408262650,00,0.00,N,5,-100, 20250509,2600,2590,2720,2510,243952,643255937,00,0.00,N,5,-25, 20250508,2625,2440,2665,2370,391971,990160195,00,0.00,N,2,185, 20250507,2440,2400,2545,2275,651378,1573778930,00,0.00,N,5,-10, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index a2a6a71c93c8..8f4f285c461d 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 +20250512,67600,63800,68000,63500,273471,18291231550,00,0.00,N,2,6300, 20250509,61300,61600,62900,61200,54219,3360596500,00,0.00,N,5,-800, 20250508,62100,58800,62300,58800,129464,7926619100,00,0.00,N,2,3000, 20250507,59100,60200,60700,58600,37190,2223747250,00,0.00,N,5,-300, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 283d071e7258..145596bfe4b9 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 +20250512,3430,3590,3590,3235,414813,1398204110,00,0.00,N,5,-170, 20250509,3600,3850,3850,3570,406329,1481836147,00,0.00,N,5,-240, 20250508,3840,3745,3955,3625,897175,3437926886,00,0.00,N,2,95, 20250507,3745,4120,4125,3530,1188677,4435406235,00,0.00,N,5,-320, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index bcd589ff0560..6baf07c96bf0 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 +20250512,1798,1816,1834,1650,266634,476940528,00,0.00,N,5,-27, 20250509,1825,1904,1904,1752,510198,924940032,00,0.00,N,5,-79, 20250508,1904,1998,1998,1851,494182,947521170,00,0.00,N,5,-101, 20250507,2005,2700,2735,1901,3769844,7681860253,00,0.00,N,5,-695, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index bb88c7d28e0e..8196ec4f7abf 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 +20250512,4260,4270,4310,4200,159542,679789840,00,0.00,N,2,10, 20250509,4250,4270,4275,4130,203725,853744380,00,0.00,N,5,-30, 20250508,4280,4290,4310,4250,148174,633669977,00,0.00,N,5,-5, 20250507,4285,4100,4305,4040,254462,1064153515,00,0.00,N,2,115, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 3a1b2d18274a..c523713406d2 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 +20250512,88000,84900,89100,84900,255568,22353599000,00,0.00,N,2,3800, 20250509,84200,83700,85300,82600,163765,13845026320,00,0.00,N,2,700, 20250508,83500,82100,84500,82100,128218,10695211550,00,0.00,N,2,800, 20250507,82700,83800,84900,82700,135016,11268863700,00,0.00,N,5,-200, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index c17ca506da55..22fc373d3f79 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 +20250512,3985,4095,4095,3965,445720,1781399326,00,0.00,N,5,-115, 20250509,4100,4000,4180,3955,1372068,5616302854,00,0.00,N,2,125, 20250508,3975,3970,4000,3900,429161,1697246129,00,0.00,N,2,5, 20250507,3970,3880,3980,3865,450349,1766630427,00,0.00,N,2,90, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index ccaa1b092fd5..d9ea6ab20530 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 +20250512,6150,6300,6400,6090,193910,1206197750,00,0.00,N,3,0, 20250509,6150,6200,6330,6090,147812,911405225,00,0.00,N,5,-40, 20250508,6190,6270,6470,6140,333401,2100102165,00,0.00,N,5,-20, 20250507,6210,5820,6270,5740,378007,2303311565,00,0.00,N,2,390, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 935718d717eb..6e8b5dfe1703 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 +20250512,14260,14250,14440,14050,30004,429258150,00,0.00,N,2,250, 20250509,14010,14450,14690,13930,33837,479139780,00,0.00,N,5,-580, 20250508,14590,14500,14680,14360,12786,185319380,00,0.00,N,2,90, 20250507,14500,14750,14790,14400,10671,155496160,00,0.00,N,5,-100, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 0e48d2596387..e8e1aa025cf8 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 +20250512,55100,54900,55300,54200,14994,822642800,00,0.00,N,2,1100, 20250509,54000,54500,54700,53500,14584,792881800,00,0.00,N,2,100, 20250508,53900,53900,54400,52600,12365,660474550,00,0.00,N,5,-200, 20250507,54100,52900,55100,52800,26207,1420847950,00,0.00,N,2,1200, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index d8b2cc3c5233..9767538d4292 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,613,613,613,613,0,0,00,0.00,Y,3,0, +20250512,613,613,613,613,0,0,00,0.00,Y,3,0, +20250509,613,613,613,613,0,0,00,0.00,Y,0,0, 20250508,613,613,613,613,0,0,00,0.00,Y,0,0, -20250507,613,613,613,613,0,0,00,0.00,Y,0,0, -20250502,613,613,613,613,0,0,00,0.00,Y,0,0, +20250507,613,613,613,613,0,0,00,0.00,N,0,0, +20250502,613,613,613,613,0,0,00,0.00,N,0,0, 20250430,613,613,613,613,0,0,00,0.00,N,0,0, 20250429,613,613,613,613,0,0,00,0.00,N,0,0, 20250428,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index bd185efe8c31..622283d16e39 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 +20250512,6090,6060,6130,6020,5888,35808475,00,0.00,N,2,30, 20250509,6060,6120,6120,6000,7819,47277735,00,0.00,N,5,-20, 20250508,6080,6060,6090,6000,4821,29213090,00,0.00,N,2,20, 20250507,6060,6030,6100,6000,6347,38374505,00,0.00,N,2,30, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 512b4badb356..7e09ce04c692 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 +20250512,7680,7500,7690,7490,42002,319560505,00,0.00,N,2,190, 20250509,7490,7520,7530,7420,16262,121443800,00,0.00,N,5,-30, 20250508,7520,7580,7590,7440,28445,212724465,00,0.00,N,5,-10, 20250507,7530,7510,7610,7440,24912,187578300,00,0.00,N,2,30, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index feb0e8b9c7f9..39b53e10175e 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 +20250512,1676,1656,1678,1628,5151,8549585,00,0.00,N,5,-2, 20250509,1678,1680,1680,1660,594,988132,00,0.00,N,5,-1, 20250508,1679,1683,1701,1650,4654,7802865,00,0.00,N,5,-22, 20250507,1701,1704,1704,1667,2353,3974064,00,0.00,N,5,-3, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 9aba64f3c03a..f428d0f4f45b 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 +20250512,9560,9540,9640,9380,14323,135304620,00,0.00,N,2,10, 20250509,9550,9980,9980,9270,11405,109176730,00,0.00,N,5,-80, 20250508,9630,9250,9800,9050,28655,269950885,00,0.00,N,2,370, 20250507,9260,9270,9430,8930,20902,190158300,00,0.00,N,5,-20, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 10f0c0d50fd3..9c627785d43d 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 +20250512,38100,41150,41150,37900,675391,26376875250,00,0.00,N,5,-2750, 20250509,40850,39100,41950,38850,772623,31468023875,00,0.00,N,2,2200, 20250508,38650,37800,39500,37450,440026,16919230050,00,0.00,N,2,1050, 20250507,37600,38350,38800,37350,385668,14650316025,00,0.00,N,5,-50, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 8bdde4568d78..f898f591b5cf 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 +20250512,9770,9760,9770,9730,9413,91788440,00,0.00,N,2,10, 20250509,9760,9780,9780,9710,10675,103977840,00,0.00,N,5,-10, 20250508,9770,9740,9800,9710,8999,87865950,00,0.00,N,5,-10, 20250507,9780,9910,9910,9740,12071,118377060,00,0.00,N,5,-120, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index f4f184982de2..fd2e16bef2cc 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 +20250512,5360,5460,5460,5110,459937,2419843940,00,0.00,N,5,-140, 20250509,5500,5470,5600,5410,236308,1302148065,00,0.00,N,2,20, 20250508,5480,5730,5790,5340,404132,2240379965,00,0.00,N,5,-250, 20250507,5730,6020,6020,5710,798160,4634343780,00,0.00,N,5,-300, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index fe838b08b65e..8833f0ab0f90 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 +20250512,2450,2430,2460,2400,18719,45638250,00,0.00,N,2,20, 20250509,2430,2390,2450,2345,10962,26549335,00,0.00,N,2,45, 20250508,2385,2360,2385,2350,3991,9478087,00,0.00,N,2,25, 20250507,2360,2365,2400,2335,3388,8025605,00,0.00,N,5,-30, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 68bdb25fe6db..098044960ba8 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,389,389,389,389,0,0,00,0.00,Y,3,0, +20250512,389,389,389,389,0,0,00,0.00,Y,3,0, +20250509,389,389,389,389,0,0,00,0.00,Y,0,0, 20250508,389,389,389,389,0,0,00,0.00,Y,0,0, -20250507,389,389,389,389,0,0,00,0.00,Y,0,0, -20250502,389,389,389,389,0,0,00,0.00,Y,0,0, +20250507,389,389,389,389,0,0,00,0.00,N,0,0, +20250502,389,389,389,389,0,0,00,0.00,N,0,0, 20250430,389,389,389,389,0,0,00,0.00,N,0,0, 20250429,389,389,389,389,0,0,00,0.00,N,0,0, 20250428,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index b3ddeab9bbab..cb6fe76c3e6f 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 +20250512,70500,68700,70800,68500,13547,947462750,00,0.00,N,2,2000, 20250509,68500,67600,68600,67200,5630,381912600,00,0.00,N,2,900, 20250508,67600,67300,67700,66900,2936,197768450,00,0.00,N,2,500, 20250507,67100,67300,67300,66700,1515,101451100,00,0.00,N,3,0, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index b4d7c970f1c5..a21c3d0f9771 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 +20250512,1699,1865,1890,1635,2075882,3657334407,00,0.00,N,5,-34, 20250509,1733,1770,1799,1686,1170639,2047684793,00,0.00,N,5,-67, 20250508,1800,1900,1903,1762,940236,1695462043,00,0.00,N,5,-100, 20250507,1900,1850,1925,1817,1219528,2287743474,00,0.00,N,2,61, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 9cf0b54f33bb..baf1374f1a84 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 +20250512,10790,10730,10810,10730,9030,97330355,00,0.00,N,2,60, 20250509,10730,10790,10790,10620,6799,72965515,00,0.00,N,5,-20, 20250508,10750,10750,10750,10710,5213,55938000,00,0.00,N,2,30, 20250507,10720,10700,10750,10660,8924,95538895,00,0.00,N,2,20, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index b18e7c0fde62..c0ca1d251b2d 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 +20250512,4865,4875,4880,4750,16129,77910090,00,0.00,N,2,45, 20250509,4820,4860,4950,4800,24264,117505630,00,0.00,N,5,-65, 20250508,4885,4870,4940,4820,15655,76389975,00,0.00,N,2,15, 20250507,4870,4765,4920,4745,35228,171061730,00,0.00,N,2,105, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 5a1579a126d2..124a0260f662 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 +20250512,8990,8920,9030,8780,22106,196235340,00,0.00,N,2,100, 20250509,8890,8940,8940,8740,11588,101999800,00,0.00,N,2,20, 20250508,8870,8920,8950,8780,19980,176479300,00,0.00,N,5,-50, 20250507,8920,8920,8930,8760,8505,75120945,00,0.00,N,2,140, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 6e8ba81f6dc0..55bf7a9ad2ed 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 +20250512,4325,4640,4735,4320,199799,897319555,00,0.00,N,5,-305, 20250509,4630,4600,4705,4565,209435,968640662,00,0.00,N,2,70, 20250508,4560,4580,4640,4260,133989,609154777,00,0.00,N,5,-20, 20250507,4580,4490,4615,4470,149277,682318740,00,0.00,N,2,110, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index d2d80bb0ce8b..b8f533445263 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 +20250512,6450,6350,6460,6300,15811,100743960,00,0.00,N,2,130, 20250509,6320,6520,6520,6320,11354,72093780,00,0.00,N,5,-80, 20250508,6400,6500,6540,6310,9498,60998590,00,0.00,N,5,-20, 20250507,6420,6360,6420,6290,20747,131748745,00,0.00,N,2,80, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 0464ce73622a..629cdb285365 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 +20250512,2960,2740,2960,2705,150850,432515186,00,0.00,N,2,230, 20250509,2730,2700,2900,2505,1170364,3129888111,00,0.00,N,5,-510, 20250508,3240,2970,3300,2970,223934,709518654,00,0.00,N,2,270, 20250507,2970,3070,3115,2855,157542,460306240,00,0.00,N,5,-100, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index ba0203eec7ec..b9fc80e90436 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 +20250512,4865,4755,4865,4735,271376,1309493963,00,0.00,N,2,135, 20250509,4730,4805,4845,4705,374755,1790975914,00,0.00,N,5,-70, 20250508,4800,4800,4880,4785,374933,1811120727,00,0.00,N,5,-35, 20250507,4835,4730,4875,4715,494376,2388979657,00,0.00,N,2,150, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index c959fe7221cd..d65d6766df60 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 +20250512,19560,19550,19790,19340,23823,467605240,00,0.00,N,2,10, 20250509,19550,19860,19870,19400,15044,293676465,00,0.00,N,5,-310, 20250508,19860,19800,19860,19500,10476,205778555,00,0.00,N,2,160, 20250507,19700,19420,19750,19360,46481,911795345,00,0.00,N,2,280, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index b3c61c8be492..0440d04614b8 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 +20250512,1720,1730,1730,1708,49067,84614027,00,0.00,N,5,-10, 20250509,1730,1785,1793,1707,38464,67476996,00,0.00,N,5,-55, 20250508,1785,1683,1822,1675,87256,153740942,00,0.00,N,2,102, 20250507,1683,1635,1700,1630,35766,58952033,00,0.00,N,2,48, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 758de1ed611c..6ee5a3870438 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 +20250512,1467,1441,1468,1435,247381,360071612,00,0.00,N,2,27, 20250509,1440,1442,1442,1427,54485,78125367,00,0.00,N,5,-2, 20250508,1442,1431,1442,1425,120789,172923220,00,0.00,N,2,7, 20250507,1435,1420,1435,1417,139858,199458414,00,0.00,N,2,15, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 2d3169620771..910ad18f0798 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 +20250512,731,717,744,709,146827,105855011,00,0.00,N,2,14, 20250509,717,727,742,715,130845,94624238,00,0.00,N,5,-15, 20250508,732,753,762,727,117670,86789199,00,0.00,N,5,-30, 20250507,762,721,762,721,193788,143083377,00,0.00,N,2,33, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 1632466bd914..dc61d13f2252 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,654,654,654,654,0,0,00,0.00,Y,3,0, +20250512,654,654,654,654,0,0,00,0.00,Y,3,0, +20250509,654,654,654,654,0,0,00,0.00,Y,0,0, 20250508,654,654,654,654,0,0,00,0.00,Y,0,0, -20250507,654,654,654,654,0,0,00,0.00,Y,0,0, -20250502,654,654,654,654,0,0,00,0.00,Y,0,0, +20250507,654,654,654,654,0,0,00,0.00,N,0,0, +20250502,654,654,654,654,0,0,00,0.00,N,0,0, 20250430,654,654,654,654,0,0,00,0.00,N,0,0, 20250429,654,654,654,654,0,0,00,0.00,N,0,0, 20250428,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 13aed916d98d..c06cf818900f 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 +20250512,958,956,961,940,122113,115992625,00,0.00,N,2,2, 20250509,956,945,963,939,71705,68316679,00,0.00,N,2,5, 20250508,951,945,963,939,68531,64774579,00,0.00,N,5,-3, 20250507,954,942,959,935,86306,81740074,00,0.00,N,2,12, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 25d41d5bfde5..0bd2d76b566a 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 +20250512,17650,17110,17650,17100,196286,3421052185,00,0.00,N,2,720, 20250509,16930,17140,17140,16740,161360,2718464230,00,0.00,N,5,-130, 20250508,17060,17150,17450,16990,150436,2578121640,00,0.00,N,2,50, 20250507,17010,17140,17190,16860,115619,1963848560,00,0.00,N,2,50, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 7a4f8841341b..310509b6b8f5 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,511,511,511,511,0,0,00,0.00,Y,3,0, +20250512,511,511,511,511,0,0,00,0.00,Y,3,0, +20250509,511,511,511,511,0,0,00,0.00,Y,0,0, 20250508,511,511,511,511,0,0,00,0.00,Y,0,0, -20250507,511,511,511,511,0,0,00,0.00,Y,0,0, -20250502,511,511,511,511,0,0,00,0.00,Y,0,0, +20250507,511,511,511,511,0,0,00,0.00,N,0,0, +20250502,511,511,511,511,0,0,00,0.00,N,0,0, 20250430,511,511,511,511,0,0,00,0.00,N,0,0, 20250429,511,511,511,511,0,0,00,0.00,N,0,0, 20250428,511,511,511,511,0,0,00,0.00,N,0,0, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index ee5fbfac443d..d86e9644bdf4 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 +20250512,3165,3095,3270,3080,865624,2761769775,00,0.00,N,2,110, 20250509,3055,3205,3205,3015,636823,1956898033,00,0.00,N,5,-150, 20250508,3205,3410,3410,3155,1297062,4225033802,00,0.00,N,5,-235, 20250507,3440,2960,3535,2960,7291764,24488738856,00,0.00,N,2,485, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 7cd6a8d9f362..4ef74b0dad20 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 +20250512,3350,3350,3440,3315,4901,16410920,00,0.00,N,3,0, 20250509,3350,3340,3400,3305,2986,9955835,00,0.00,N,2,25, 20250508,3325,3330,3380,3300,5970,19804680,00,0.00,N,2,15, 20250507,3310,3410,3410,3290,18528,61426365,00,0.00,N,5,-40, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 64d87eb258dc..8c6d489365be 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 +20250512,8850,9460,9460,8830,675858,6117003735,00,0.00,N,5,-460, 20250509,9310,9450,9520,9210,461249,4320044605,00,0.00,N,5,-10, 20250508,9320,9410,9410,9180,333699,3102060530,00,0.00,N,2,60, 20250507,9260,8980,9320,8930,647361,5964354525,00,0.00,N,2,410, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index c6895757e8a9..4fa112bd29b8 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 +20250512,2560,2520,2565,2500,127353,323746867,00,0.00,N,2,40, 20250509,2520,2540,2540,2505,79783,200730316,00,0.00,N,5,-10, 20250508,2530,2510,2530,2495,56942,143172827,00,0.00,N,2,35, 20250507,2495,2500,2520,2485,47465,118624533,00,0.00,N,3,0, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index ed5060a5ff08..9ce21b35e3f2 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 +20250512,1372,1443,1550,1352,710614,1024202096,00,0.00,N,2,72, 20250509,1300,1327,1347,1287,52071,71478389,00,0.00,N,5,-31, 20250508,1331,1335,1342,1321,4912,6536118,00,0.00,N,5,-4, 20250507,1335,1359,1367,1335,43147,58186846,00,0.00,N,5,-24, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 37ae540ec371..2b2e5307d8fc 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,5600,5600,5600,5600,0,0,00,0.00,Y,3,0, 20250509,5600,5600,5600,5600,0,0,00,0.00,Y,3,0, 20250508,5600,5600,5600,5600,0,0,00,0.00,Y,3,-190, -20250507,5790,5800,5800,5790,8,46370,00,0.00,Y,2,190, -20250502,5600,5600,6000,5600,150,848000,00,0.00,Y,2,200, +20250507,5790,5800,5800,5790,8,46370,00,0.00,N,2,190, +20250502,5600,5600,6000,5600,150,848000,00,0.00,N,2,200, 20250430,5400,5400,5400,5400,5,27000,00,0.00,N,5,-100, 20250429,5500,5800,5800,5500,2733,15035500,00,0.00,N,5,-500, 20250428,6000,5600,6400,5500,152,858600,00,0.00,N,5,-310, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index d914f22967b6..20f63479e1c2 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 +20250512,785,785,791,768,69634,54268100,00,0.00,N,3,0, 20250509,785,830,836,785,192390,153118690,00,0.00,N,5,-45, 20250508,830,796,924,770,949240,804695904,00,0.00,N,2,50, 20250507,780,842,842,780,167323,134746418,00,0.00,N,5,-14, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 99b707ba52ab..19e9afedc750 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 +20250512,4260,4135,4275,4075,172647,721811351,00,0.00,N,2,135, 20250509,4125,4150,4165,4060,96318,395163020,00,0.00,N,5,-45, 20250508,4170,4100,4170,4065,130806,538843939,00,0.00,N,2,95, 20250507,4075,4135,4135,4015,137489,559148820,00,0.00,N,5,-15, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 1dd7a3b251e1..4587bbad817a 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 +20250512,6230,6050,6270,6030,149501,925133080,00,0.00,N,2,210, 20250509,6020,6020,6200,5960,92742,559614330,00,0.00,N,2,30, 20250508,5990,5900,6030,5840,86914,516225535,00,0.00,N,2,100, 20250507,5890,5880,5890,5780,97351,569764600,00,0.00,N,2,10, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 3195072abbe2..ae156584de3b 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 +20250512,24500,26800,26800,24500,570704,14435850775,00,0.00,N,5,-1800, 20250509,26300,24900,26350,24600,854880,21989182100,00,0.00,N,2,1800, 20250508,24500,24650,24650,24050,216756,5286318825,00,0.00,N,5,-100, 20250507,24600,24200,24700,24200,150542,3687781075,00,0.00,N,2,450, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 8ce0b05881c4..09f378d078c0 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 +20250512,9650,9430,9650,9360,24436,233212655,00,0.00,N,2,290, 20250509,9360,9470,9590,9340,78706,744006810,00,0.00,N,5,-110, 20250508,9470,9380,9640,9230,31041,293901280,00,0.00,N,2,50, 20250507,9420,9430,9590,9110,64790,607991020,00,0.00,N,5,-10, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index a831297cfaf1..5065027df725 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 +20250512,4100,3950,4320,3945,207909,859136040,00,0.00,N,2,160, 20250509,3940,3940,3940,3895,25429,99463067,00,0.00,N,3,0, 20250508,3940,3955,3955,3890,29164,114046774,00,0.00,N,2,15, 20250507,3925,4015,4015,3910,25411,100405073,00,0.00,N,5,-40, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 5909c31d690e..cad2d13a3143 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 +20250512,9780,9730,9850,9660,5830,56754420,00,0.00,N,5,-20, 20250509,9800,9820,9870,9750,4823,47264630,00,0.00,N,3,0, 20250508,9800,9860,9980,9750,10597,104302150,00,0.00,N,5,-50, 20250507,9850,9860,9860,9800,13115,129043070,00,0.00,N,5,-10, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 020d8dfff1ac..6f8b7abe84a0 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,800,800,800,800,0,0,00,0.00,Y,3,0, +20250512,800,800,800,800,0,0,00,0.00,Y,3,0, +20250509,800,800,800,800,0,0,00,0.00,Y,0,0, 20250508,800,800,800,800,0,0,00,0.00,Y,0,0, -20250507,800,800,800,800,0,0,00,0.00,Y,0,0, -20250502,800,800,800,800,0,0,00,0.00,Y,0,0, +20250507,800,800,800,800,0,0,00,0.00,N,0,0, +20250502,800,800,800,800,0,0,00,0.00,N,0,0, 20250430,800,800,800,800,0,0,00,0.00,N,0,0, 20250429,800,800,800,800,0,0,00,0.00,N,0,0, 20250428,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index e260a2bb8bd1..c7ccdff5c558 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 +20250512,13640,13800,14030,13590,97642,1340377680,00,0.00,N,5,-250, 20250509,13890,14390,14430,13870,123648,1732858560,00,0.00,N,5,-190, 20250508,14080,13600,14390,13600,272039,3826828060,00,0.00,N,2,630, 20250507,13450,13490,13690,13320,103374,1396994970,00,0.00,N,5,-110, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index dee058f1a60c..4271b806e9b0 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 +20250512,2010,1970,2020,1965,609372,1217776116,00,0.00,N,2,55, 20250509,1955,2015,2015,1951,555604,1091999323,00,0.00,N,5,-55, 20250508,2010,1999,2040,1988,597795,1203151978,00,0.00,N,2,33, 20250507,1977,1946,1989,1938,480975,947334179,00,0.00,N,2,32, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 68f80d8745cc..689cdc869462 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 +20250512,8560,8440,8610,8270,30502,257503945,00,0.00,N,2,130, 20250509,8430,8570,8650,8330,44267,371728950,00,0.00,N,5,-140, 20250508,8570,8630,8710,8360,58479,498627505,00,0.00,N,5,-70, 20250507,8640,8970,9000,8320,33223,289293325,00,0.00,N,5,-340, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index e37923116556..67d6481c6da2 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 +20250512,40050,40000,40400,39050,70116,2788999600,00,0.00,N,2,450, 20250509,39600,39450,39900,38850,37519,1483595200,00,0.00,N,2,850, 20250508,38750,39300,39400,38600,35361,1378024825,00,0.00,N,5,-550, 20250507,39300,40050,40050,39250,20233,800764900,00,0.00,N,5,-50, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 7776ba59c954..7289674aa2e6 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 +20250512,10580,10120,10580,10070,62661,646670720,00,0.00,N,2,530, 20250509,10050,10220,10220,9870,54042,539567570,00,0.00,N,5,-80, 20250508,10130,10050,10250,10000,33931,343419820,00,0.00,N,2,130, 20250507,10000,9850,10000,9650,38236,379508850,00,0.00,N,2,160, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 855aba18fe15..6a6480ee0b81 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 +20250512,7140,7250,7250,7110,72135,516471920,00,0.00,N,5,-70, 20250509,7210,7270,7270,7110,80242,577297505,00,0.00,N,2,30, 20250508,7180,6980,7240,6980,184510,1322385430,00,0.00,N,2,230, 20250507,6950,7060,7060,6930,82658,577715230,00,0.00,N,5,-80, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 358c9f955200..fffa980077a0 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 +20250512,580,570,589,566,109921,62899896,00,0.00,N,2,10, 20250509,570,580,580,566,127445,72742242,00,0.00,N,5,-10, 20250508,580,570,592,570,197205,113030158,00,0.00,N,2,10, 20250507,570,562,575,559,161734,91488347,00,0.00,N,2,5, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 895708ec0fc5..de6485e14258 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 +20250512,83900,82400,84500,80700,131056,10886975650,00,0.00,N,2,3500, 20250509,80400,82700,82700,79700,75933,6100171600,00,0.00,N,5,-1600, 20250508,82000,81700,82500,81400,52025,4265948250,00,0.00,N,2,300, 20250507,81700,83400,83400,80800,57291,4659824700,00,0.00,N,5,-800, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 0b670710b997..17c540b949f7 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 +20250512,1618,1551,1626,1500,445169,692708902,00,0.00,N,5,-27, 20250509,1645,1598,1690,1497,619790,978639368,00,0.00,N,2,47, 20250508,1598,1893,1893,1588,1366552,2263690926,00,0.00,N,5,-302, 20250507,1900,2100,2100,1873,904774,1785017247,00,0.00,N,5,-150, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 352591f78c75..db779b21ad93 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 +20250512,3250,3200,3290,3180,53083,172324443,00,0.00,N,2,50, 20250509,3200,3200,3210,3145,27955,88829095,00,0.00,N,2,10, 20250508,3190,3030,3200,3030,61884,195006322,00,0.00,N,2,125, 20250507,3065,3070,3115,3020,18248,55755480,00,0.00,N,2,10, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 14949407f47c..66c4b16ebc37 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 +20250512,39350,38900,39500,38850,144525,5678528050,00,0.00,N,2,600, 20250509,38750,38350,38850,38350,111003,4300129600,00,0.00,N,2,200, 20250508,38550,38050,38750,38050,167791,6467405050,00,0.00,N,2,350, 20250507,38200,38650,38700,38050,141309,5414628275,00,0.00,N,5,-100, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 81b9f30712d9..b9b2b802daa8 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 +20250512,5300,5280,5370,5250,21027,111475110,00,0.00,N,2,20, 20250509,5280,5230,5340,5230,6783,35783510,00,0.00,N,2,50, 20250508,5230,5340,5340,5220,6743,35419300,00,0.00,N,5,-50, 20250507,5280,5350,5350,5260,4435,23488080,00,0.00,N,5,-60, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 9ad349ee5d13..3455dff934e2 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 +20250512,4890,4870,4925,4870,81984,401144462,00,0.00,N,5,-30, 20250509,4920,4950,5010,4865,182445,897393822,00,0.00,N,5,-130, 20250508,5050,5020,5060,4970,174303,872750096,00,0.00,N,2,50, 20250507,5000,4875,5000,4875,219190,1087860676,00,0.00,N,2,130, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index a8d2fcd72c51..7092131a2688 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 +20250512,7020,7000,7050,6930,9128,63904910,00,0.00,N,3,0, 20250509,7020,6940,7200,6910,6607,46318230,00,0.00,N,2,80, 20250508,6940,6860,6960,6860,6504,44837410,00,0.00,N,2,80, 20250507,6860,6810,6900,6790,11722,80187590,00,0.00,N,2,20, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 86a18d9f6fcd..14d411899579 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 +20250512,549,538,556,524,550160,298837781,00,0.00,N,2,11, 20250509,538,559,562,516,921119,496207298,00,0.00,N,5,-11, 20250508,549,602,671,549,6796135,4173494251,00,0.00,N,5,-68, 20250507,617,479,617,479,7856188,4714864516,00,0.00,N,1,142, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index c9728d99a616..c876b94b5c72 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 +20250512,14160,13580,14160,13540,219954,3057315895,00,0.00,N,2,700, 20250509,13460,13800,13900,13350,133775,1803986810,00,0.00,N,5,-290, 20250508,13750,13890,13990,13530,148049,2031566480,00,0.00,N,2,50, 20250507,13700,13280,13950,13020,216435,2950700255,00,0.00,N,2,630, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 497d2b5663ba..b1be5d134bcb 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 +20250512,7710,7760,7900,7670,32563,252627220,00,0.00,N,5,-40, 20250509,7750,7590,7860,7550,45078,348691105,00,0.00,N,2,160, 20250508,7590,7290,7940,7290,143641,1098508600,00,0.00,N,2,200, 20250507,7390,7300,7500,7290,9528,70000475,00,0.00,N,2,130, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 6f0fedc2294f..53b566934791 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 +20250512,381500,397000,400000,373000,255678,98836459000,00,0.00,N,5,-20500, 20250509,402000,376000,404500,371500,414952,163388656000,00,0.00,N,2,29500, 20250508,372500,336500,419500,326500,1292916,496772127750,00,0.00,N,2,36000, 20250507,336500,338000,347000,333000,277389,93807262000,00,0.00,N,2,6500, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index bfa3447c0edd..b38d4daec94a 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 +20250512,1349,1340,1375,1338,49111,66856758,00,0.00,N,2,9, 20250509,1340,1368,1368,1340,30078,40840346,00,0.00,N,5,-28, 20250508,1368,1353,1369,1344,25315,34395203,00,0.00,N,2,9, 20250507,1359,1340,1366,1323,17695,23880368,00,0.00,N,2,15, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 8f5f0bc4e04b..eb2e57ecc033 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 +20250512,5740,5620,5800,5620,80908,463545915,00,0.00,N,2,130, 20250509,5610,5660,5680,5580,71298,400301010,00,0.00,N,5,-120, 20250508,5730,5660,5750,5660,54175,309008335,00,0.00,N,2,70, 20250507,5660,5690,5740,5490,53808,302708430,00,0.00,N,5,-30, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 1bf31e9de06a..b77d73666b7a 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 +20250512,52300,53200,53800,51000,423715,22330488150,00,0.00,N,2,4300, 20250509,48000,49900,50100,47700,92792,4488912950,00,0.00,N,5,-800, 20250508,48800,48900,49600,47650,127504,6201536125,00,0.00,N,5,-100, 20250507,48900,45350,49400,45300,166834,8014304725,00,0.00,N,2,2500, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index b23ff6ec708b..ee0ad751aa91 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 +20250512,19850,20900,21050,19810,57952,1169450080,00,0.00,N,5,-1050, 20250509,20900,21650,21750,20400,55170,1147887950,00,0.00,N,5,-850, 20250508,21750,22000,22000,21200,24373,523566325,00,0.00,N,5,-100, 20250507,21850,22100,22200,21400,24128,523957575,00,0.00,N,5,-150, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 76c9979a4074..1f990f18f14e 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 +20250512,640,634,643,630,32253,20514544,00,0.00,N,2,6, 20250509,634,619,635,619,6111,3836107,00,0.00,N,2,19, 20250508,615,634,646,615,25074,15635024,00,0.00,N,5,-19, 20250507,634,626,640,616,80273,50149466,00,0.00,N,2,8, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 9cc33207be76..a678b3f93ee1 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 +20250512,20500,20350,20550,20300,15756,322043200,00,0.00,N,2,100, 20250509,20400,20350,20500,20100,23735,482188500,00,0.00,N,2,50, 20250508,20350,19930,20350,19930,21554,433531425,00,0.00,N,2,440, 20250507,19910,20000,20050,19780,6741,133965885,00,0.00,N,5,-70, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index fc95d5d48bce..5411e2439ee6 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,596,596,596,596,0,0,00,0.00,Y,3,0, +20250512,596,596,596,596,0,0,00,0.00,Y,3,0, +20250509,596,596,596,596,0,0,00,0.00,Y,0,0, 20250508,596,596,596,596,0,0,00,0.00,Y,0,0, -20250507,596,596,596,596,0,0,00,0.00,Y,0,0, -20250502,596,596,596,596,0,0,00,0.00,Y,0,0, +20250507,596,596,596,596,0,0,00,0.00,N,0,0, +20250502,596,596,596,596,0,0,00,0.00,N,0,0, 20250430,596,596,596,596,0,0,00,0.00,N,0,0, 20250429,596,596,596,596,0,0,00,0.00,N,0,0, 20250428,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 766c8699defc..155f16241a82 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 +20250512,2870,2795,2880,2795,56703,161271925,00,0.00,N,2,55, 20250509,2815,2780,2830,2780,37324,104552925,00,0.00,N,2,5, 20250508,2810,2820,2840,2785,31487,88234057,00,0.00,N,5,-5, 20250507,2815,2770,2845,2770,29440,82130860,00,0.00,N,2,15, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 46f48326ccd1..7d5b6bfc4205 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 +20250512,5460,5500,5500,5420,12349,67413585,00,0.00,N,5,-40, 20250509,5500,5500,5530,5470,6958,38328455,00,0.00,N,3,0, 20250508,5500,5450,5500,5440,13198,72291625,00,0.00,N,2,50, 20250507,5450,5400,5470,5390,11364,61810305,00,0.00,N,2,50, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 49a6a671d33b..6aa5ca2f3e3e 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 +20250512,10800,11030,11070,10780,59616,649061310,00,0.00,N,5,-230, 20250509,11030,11090,11160,10950,46199,508678160,00,0.00,N,5,-90, 20250508,11120,11220,11340,11070,75579,841335470,00,0.00,N,5,-170, 20250507,11290,11000,11300,11000,91623,1029907880,00,0.00,N,2,220, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 4b213b615821..89fdd4d2aa6f 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 +20250512,13510,13110,13510,13050,486014,6463346315,00,0.00,N,2,590, 20250509,12920,13410,13420,12850,302453,3927965430,00,0.00,N,5,-410, 20250508,13330,13590,13720,13220,427456,5741013810,00,0.00,N,2,10, 20250507,13320,13040,13320,12900,387467,5104743860,00,0.00,N,2,380, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 9ac98ecd4fce..683a83f88900 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 +20250512,2260,2300,2340,2250,4085,9272481,00,0.00,N,5,-40, 20250509,2300,2330,2400,2300,3841,9009420,00,0.00,N,5,-55, 20250508,2355,2325,2390,2235,6463,15127735,00,0.00,N,2,65, 20250507,2290,2295,2305,2245,5422,12424860,00,0.00,N,5,-15, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 10d7f0f011c4..37c7d1a38b35 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 +20250512,3560,3555,3585,3505,9722,34476840,00,0.00,N,2,5, 20250509,3555,3445,3600,3445,10476,36855966,00,0.00,N,2,90, 20250508,3465,3455,3465,3445,3195,11046885,00,0.00,N,2,20, 20250507,3445,3450,3475,3430,12406,42689344,00,0.00,N,5,-5, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index f76c780ca45c..b4909b5130c0 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 +20250512,3130,3200,3200,3110,33472,105003380,00,0.00,N,5,-75, 20250509,3205,3285,3365,3205,33967,110630285,00,0.00,N,5,-80, 20250508,3285,3360,3360,3205,28354,91863705,00,0.00,N,5,-15, 20250507,3300,3355,3365,3235,61997,204670015,00,0.00,N,5,-35, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 00a075a4de1f..56f72d2db05c 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 +20250512,1189,1238,1238,1189,21389,25768083,00,0.00,N,5,-25, 20250509,1214,1202,1227,1193,14280,17252999,00,0.00,N,2,12, 20250508,1202,1275,1275,1172,21846,26358229,00,0.00,N,5,-28, 20250507,1230,1183,1238,1176,25158,30304648,00,0.00,N,2,47, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index d949cce9bd62..05500b9a2a78 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 +20250512,5240,5130,5270,5060,114395,593690570,00,0.00,N,2,130, 20250509,5110,5100,5150,5040,40365,205238205,00,0.00,N,5,-20, 20250508,5130,5100,5210,5050,81006,415573925,00,0.00,N,2,20, 20250507,5110,4900,5110,4880,53635,266888257,00,0.00,N,2,225, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index b571400162ff..4cb51da61fe1 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250512,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250509,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250508,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250507,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250502,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250507,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250502,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250430,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250429,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250428,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 174a73218149..712b5f8b85e2 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 +20250512,12420,12200,12450,12180,14398,177553785,00,0.00,N,2,120, 20250509,12300,12380,12470,12250,6613,81485100,00,0.00,N,5,-70, 20250508,12370,12240,12370,12220,11485,141132590,00,0.00,N,2,240, 20250507,12130,12040,12170,11960,9369,112792990,00,0.00,N,2,50, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index fd67e96eb326..94f433adff0b 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 +20250512,3305,3290,3355,3285,229512,762104477,00,0.00,N,5,-15, 20250509,3320,3320,3330,3270,223255,736800719,00,0.00,N,2,15, 20250508,3305,3185,3320,3185,291222,956188612,00,0.00,N,2,90, 20250507,3215,3155,3215,3155,171666,545566791,00,0.00,N,2,35, diff --git a/081180/day/candle-day-250.csv b/081180/day/candle-day-250.csv index c0596c97006e..ed951cc605e6 100644 --- a/081180/day/candle-day-250.csv +++ b/081180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14360,14730,14870,14050,870657,12676105840,00,0.00,N,5,-360, 20250509,14720,15410,15430,14360,1329509,19590223250,00,0.00,N,5,-830, 20250508,15550,15540,16290,15410,3990084,63298080590,00,0.00,N,2,480, 20250507,15070,16510,16850,14860,2873088,45542312365,00,0.00,N,5,-1260, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index cf3fdf03c683..b0cc01f3f54c 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 +20250512,2980,2975,2980,2900,139801,411153020,00,0.00,N,2,110, 20250509,2870,2900,2905,2860,73010,210136044,00,0.00,N,2,30, 20250508,2840,2775,2895,2775,55295,156253335,00,0.00,N,2,30, 20250507,2810,2805,2960,2760,100130,284155895,00,0.00,N,2,10, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 59613116b3d0..945d42d7476e 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 +20250512,37100,37550,37950,36400,183498,6832828850,00,0.00,N,5,-350, 20250509,37450,36600,37750,36500,123976,4638792750,00,0.00,N,2,650, 20250508,36800,37450,38000,36800,210597,7866456250,00,0.00,N,5,-800, 20250507,37600,38950,38950,37300,143746,5420127950,00,0.00,N,5,-450, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 0542c8c9f0a6..420442613023 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 +20250512,1794,1695,1794,1695,102841,180820905,00,0.00,N,2,102, 20250509,1692,1823,1823,1690,184820,318704395,00,0.00,N,5,-114, 20250508,1806,1798,1819,1754,84885,151591565,00,0.00,N,2,8, 20250507,1798,1780,1849,1766,140263,254101816,00,0.00,N,5,-27, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 194874aab833..5a7019d66156 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 +20250512,36400,36400,36950,35400,149955,5414442375,00,0.00,N,2,100, 20250509,36300,35950,36450,34100,318264,11181762300,00,0.00,N,2,150, 20250508,36150,36050,37450,35000,227466,8309188125,00,0.00,N,3,0, 20250507,36150,34800,37750,33100,681928,24689071475,00,0.00,N,2,650, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index d3b5c99b4860..1964fa3c2eda 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 +20250512,5750,5410,5750,5410,382983,2152018680,00,0.00,N,2,360, 20250509,5390,5400,5470,5320,381967,2058424690,00,0.00,N,3,0, 20250508,5390,5640,5720,5360,427597,2354926925,00,0.00,N,5,-240, 20250507,5630,6020,6030,5420,665240,3732447060,00,0.00,N,5,-340, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index c250a8e61313..6be5ef6c8401 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,480,480,480,480,0,0,00,0.00,Y,3,0, +20250512,480,480,480,480,0,0,00,0.00,Y,3,0, +20250509,480,480,480,480,0,0,00,0.00,Y,0,0, 20250508,480,480,480,480,0,0,00,0.00,Y,0,0, -20250507,480,480,480,480,0,0,00,0.00,Y,0,0, -20250502,480,480,480,480,0,0,00,0.00,Y,0,0, +20250507,480,480,480,480,0,0,00,0.00,N,0,0, +20250502,480,480,480,480,0,0,00,0.00,N,0,0, 20250430,480,480,480,480,0,0,00,0.00,N,0,0, 20250429,480,480,480,480,0,0,00,0.00,N,0,0, 20250428,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index f4a4708442b6..02978be7f4a1 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 +20250512,28750,31250,31250,28650,2168467,64862856950,00,0.00,N,5,-2600, 20250509,31350,28950,31650,28850,5452879,167363305050,00,0.00,N,2,3000, 20250508,28350,28450,28700,28100,795626,22591319100,00,0.00,N,2,100, 20250507,28250,28100,28350,27650,818651,22995145100,00,0.00,N,2,500, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 4cfbee3ef262..08c1a46bc968 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 +20250512,6730,6770,6940,6670,122247,831099440,00,0.00,N,5,-20, 20250509,6750,6960,6960,6720,147413,1002395310,00,0.00,N,5,-200, 20250508,6950,6840,6950,6790,106196,730224070,00,0.00,N,2,110, 20250507,6840,6900,7070,6760,101024,689548995,00,0.00,N,5,-30, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 030feaa2b563..d8e5df89c2bb 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 +20250512,2340,2240,2340,2240,240601,552699978,00,0.00,N,2,65, 20250509,2275,2305,2315,2265,106534,243375052,00,0.00,N,5,-45, 20250508,2320,2250,2350,2250,204385,471161220,00,0.00,N,2,55, 20250507,2265,2245,2280,2230,86687,195743932,00,0.00,N,2,15, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index cdda4a85a0ac..8e95e5494dba 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 +20250512,24850,25050,25100,24600,50721,1261541300,00,0.00,N,5,-150, 20250509,25000,25350,25400,24600,71752,1793068425,00,0.00,N,5,-200, 20250508,25200,24350,25200,24150,92956,2296235950,00,0.00,N,2,950, 20250507,24250,24050,24650,23500,69863,1687711800,00,0.00,N,2,250, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index ae4c19b7d9f0..a3dbc1e7e4ba 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 +20250512,9220,8780,9220,8780,113404,1030335085,00,0.00,N,2,450, 20250509,8770,8830,8910,8700,31846,278254510,00,0.00,N,5,-60, 20250508,8830,8680,8930,8680,27727,243943980,00,0.00,N,2,170, 20250507,8660,8750,8880,8660,37033,323627040,00,0.00,N,5,-160, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index b73744113916..6fba1f542588 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 +20250512,8980,8480,9050,8400,1833764,16146978495,00,0.00,N,2,500, 20250509,8480,8930,8930,8450,685346,5901282240,00,0.00,N,5,-480, 20250508,8960,9180,10070,8880,8018212,76849512235,00,0.00,N,2,590, 20250507,8370,8200,8500,7830,848282,7026498765,00,0.00,N,2,380, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 294c2b381c1a..6a5ae3dcba18 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 +20250512,18340,17920,18340,17660,136825,2472048155,00,0.00,N,2,570, 20250509,17770,17960,17960,17630,76949,1367400210,00,0.00,N,5,-20, 20250508,17790,17690,17940,17620,107952,1923004270,00,0.00,N,2,280, 20250507,17510,17370,17620,17190,94349,1642739755,00,0.00,N,2,250, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 3e9eec221250..8e9bae5c148a 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 +20250512,1200,1187,1223,1180,22566,26857833,00,0.00,N,2,13, 20250509,1187,1223,1223,1186,22023,26524815,00,0.00,N,5,-36, 20250508,1223,1229,1229,1210,11670,14244524,00,0.00,N,5,-19, 20250507,1242,1178,1247,1167,19673,23393367,00,0.00,N,2,64, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 993b748379a9..bc3aa573f819 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 +20250512,9400,9180,9400,9160,28568,265742480,00,0.00,N,2,270, 20250509,9130,9490,9500,9070,39701,364767595,00,0.00,N,5,-280, 20250508,9410,9400,9490,9230,63034,589932820,00,0.00,N,2,140, 20250507,9270,9000,10260,9000,781046,7600349600,00,0.00,N,2,350, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index ef3087a459fc..492ce77a809c 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 +20250512,2970,2945,3000,2930,13825,41060202,00,0.00,N,2,15, 20250509,2955,2955,2980,2920,10454,30811910,00,0.00,N,3,0, 20250508,2955,2965,3000,2940,11519,34216325,00,0.00,N,2,5, 20250507,2950,2985,2985,2930,16793,49547682,00,0.00,N,5,-50, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 4defe6d30909..828cb3d1c761 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,289,289,289,289,0,0,00,0.00,Y,3,0, +20250512,289,289,289,289,0,0,00,0.00,Y,3,0, +20250509,289,289,289,289,0,0,00,0.00,Y,0,0, 20250508,289,289,289,289,0,0,00,0.00,Y,0,0, -20250507,289,289,289,289,0,0,00,0.00,Y,0,0, -20250502,289,289,289,289,0,0,00,0.00,Y,0,0, +20250507,289,289,289,289,0,0,00,0.00,N,0,0, +20250502,289,289,289,289,0,0,00,0.00,N,0,0, 20250430,289,289,289,289,0,0,00,0.00,N,0,0, 20250429,289,289,289,289,0,0,00,0.00,N,0,0, 20250428,289,289,289,289,0,0,00,0.00,N,0,0, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 7f112acd8767..97d10117a227 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 +20250512,30250,31650,32100,29800,915361,28370928075,00,0.00,N,5,-950, 20250509,31200,31250,31700,29950,963966,29741276600,00,0.00,N,2,600, 20250508,30600,30550,31400,29450,988413,30025504050,00,0.00,N,2,50, 20250507,30550,27000,30750,26950,2064497,60630525250,00,0.00,N,2,2050, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 8c63bc1ecc52..cbfed3f7c16c 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 +20250512,1082,1017,1097,1000,516318,546025431,00,0.00,N,2,65, 20250509,1017,1140,1188,931,1628744,1657895779,00,0.00,N,5,-148, 20250508,1165,1090,1198,1090,650434,752789428,00,0.00,N,2,85, 20250507,1080,1200,1203,1080,1079529,1220135526,00,0.00,N,5,-120, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 1be243eade3c..385d420262b8 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 +20250512,2010,2025,2025,1968,135451,269227914,00,0.00,N,5,-15, 20250509,2025,2040,2045,1980,96744,193585223,00,0.00,N,5,-15, 20250508,2040,2080,2130,1997,168285,340833144,00,0.00,N,5,-60, 20250507,2100,2040,2150,2010,140669,288788902,00,0.00,N,2,55, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 1b68b1c55b35..aadb6f1bad24 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 +20250512,13630,13600,13630,13100,79511,1066352825,00,0.00,N,2,230, 20250509,13400,13560,13560,13350,51569,692385610,00,0.00,N,5,-160, 20250508,13560,13230,13580,13210,71630,962934180,00,0.00,N,2,360, 20250507,13200,13220,14410,12850,151399,1997812330,00,0.00,N,5,-170, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 8d5224b5390f..bdb3eb2ea03c 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 +20250512,16430,15920,16440,15920,59660,970266520,00,0.00,N,2,590, 20250509,15840,15950,16000,15750,19986,317214710,00,0.00,N,2,40, 20250508,15800,16090,16090,15600,49736,786591595,00,0.00,N,2,540, 20250507,15260,15730,15730,15150,34766,535719715,00,0.00,N,5,-190, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index ed488b2325d2..f895e6ad722e 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 +20250512,46400,49800,49850,46400,75595,3622235200,00,0.00,N,5,-3800, 20250509,50200,50800,51000,49100,47650,2374692400,00,0.00,N,5,-900, 20250508,51100,49400,51800,49400,48485,2475173700,00,0.00,N,2,1550, 20250507,49550,51800,53200,48850,75134,3790584750,00,0.00,N,5,-2150, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index b029da36be43..d2351861ec93 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 +20250512,5290,5290,5370,5200,17751,93259670,00,0.00,N,3,0, 20250509,5290,5370,5420,5230,36662,194607370,00,0.00,N,5,-50, 20250508,5340,5270,5340,5180,27963,146764100,00,0.00,N,2,70, 20250507,5270,5450,5450,5150,40940,215127930,00,0.00,N,5,-50, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index bda2e931290e..39af04e68c1b 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 +20250512,35950,34100,36000,33800,160635,5601224475,00,0.00,N,2,2250, 20250509,33700,34200,34450,33550,58901,1988894900,00,0.00,N,5,-300, 20250508,34000,34650,34950,33800,93357,3194405625,00,0.00,N,5,-300, 20250507,34300,34500,34550,34000,69181,2363762300,00,0.00,N,2,100, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 428a7927ef27..db824c49b509 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 +20250512,1237,1239,1290,1233,56973,70926706,00,0.00,N,2,10, 20250509,1227,1267,1300,1217,27307,33972734,00,0.00,N,5,-28, 20250508,1255,1214,1261,1208,73669,90358632,00,0.00,N,2,41, 20250507,1214,1237,1288,1205,55165,67789300,00,0.00,N,5,-23, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 161b8f5fc284..cefe5176308a 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 +20250512,2120,2105,2125,2070,433536,912790529,00,0.00,N,2,15, 20250509,2105,2155,2170,2100,573230,1217637783,00,0.00,N,5,-50, 20250508,2155,2145,2260,2145,773393,1698801180,00,0.00,N,2,15, 20250507,2140,2125,2155,2090,396780,841220438,00,0.00,N,5,-10, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 817436ab1f19..3594aaebc6d1 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 +20250512,7330,7370,7600,7230,7838,57763770,00,0.00,N,5,-130, 20250509,7460,7500,7500,7200,9284,67655750,00,0.00,N,5,-10, 20250508,7470,7780,7830,7300,15400,115223945,00,0.00,N,5,-10, 20250507,7480,7900,9270,7130,234331,1927549300,00,0.00,N,2,290, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 56f92aeb3bff..44dc9aa5c451 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 +20250512,1443,1444,1450,1410,226284,325566820,00,0.00,N,5,-1, 20250509,1444,1427,1454,1421,195395,281097204,00,0.00,N,2,17, 20250508,1427,1439,1459,1422,164312,234927702,00,0.00,N,5,-11, 20250507,1438,1430,1449,1423,245319,352166356,00,0.00,N,2,15, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index df60d93076ec..27672e6aee1f 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 +20250512,9520,9360,9710,9330,453534,4320074545,00,0.00,N,2,140, 20250509,9380,9300,9400,9240,404959,3779659680,00,0.00,N,2,80, 20250508,9300,9420,9590,9280,449845,4206034630,00,0.00,N,5,-110, 20250507,9410,9200,9640,9170,1108158,10400733290,00,0.00,N,5,-1240, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 7f9ae752cd55..56330fbf72ff 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 +20250512,9750,9440,9750,9440,19612,188719060,00,0.00,N,2,320, 20250509,9430,9600,9600,9380,17935,169083040,00,0.00,N,5,-120, 20250508,9550,9500,9660,9500,14052,134596000,00,0.00,N,5,-60, 20250507,9610,9660,9660,9350,16010,152085990,00,0.00,N,3,0, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index cbf47b86035d..cad7aefca0f9 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 +20250512,12800,12300,12940,12130,32290,409182850,00,0.00,N,2,500, 20250509,12300,13070,13070,11710,60545,733107520,00,0.00,N,5,-500, 20250508,12800,12920,12990,12500,41624,527361660,00,0.00,N,5,-110, 20250507,12910,12680,13110,12480,72405,932224720,00,0.00,N,2,460, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 471e86624dfa..83379c166861 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 +20250512,1236,1224,1240,1199,30441,36963161,00,0.00,N,2,11, 20250509,1225,1221,1240,1173,29741,36140498,00,0.00,N,2,17, 20250508,1208,1203,1219,1190,23030,27777640,00,0.00,N,2,5, 20250507,1203,1225,1245,1190,84257,103589014,00,0.00,N,5,-23, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 86a78277d597..5facaaef7cf8 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 +20250512,2605,2655,2680,2540,154121,397179138,00,0.00,N,5,-55, 20250509,2660,2690,2690,2605,66016,173758025,00,0.00,N,5,-40, 20250508,2700,2710,2725,2590,47886,128227406,00,0.00,N,5,-10, 20250507,2710,2765,2780,2660,97744,264292853,00,0.00,N,5,-55, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index e3196d23d9d9..07952f796d32 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 +20250512,884,871,893,868,204845,180050965,00,0.00,N,2,12, 20250509,872,899,899,867,135082,118752023,00,0.00,N,5,-27, 20250508,899,899,905,893,55579,49911417,00,0.00,N,2,1, 20250507,898,881,908,881,40592,36296938,00,0.00,N,2,9, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 6e074c6e2e1d..957823a99b39 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 +20250512,5500,5400,5500,5270,208696,1133164440,00,0.00,N,2,180, 20250509,5320,5430,5500,5220,201116,1092236410,00,0.00,N,2,10, 20250508,5310,5360,5450,5180,218334,1173369010,00,0.00,N,5,-50, 20250507,5360,5280,5470,5170,347502,1858256390,00,0.00,N,2,70, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index d88bdd63b774..67310b32d3da 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 +20250512,10510,10270,10540,10100,530273,5491235720,00,0.00,N,2,280, 20250509,10230,10420,10440,10200,214220,2199756380,00,0.00,N,5,-190, 20250508,10420,10540,10660,10350,191867,2007243815,00,0.00,N,5,-120, 20250507,10540,11200,11200,10450,373428,3958663930,00,0.00,N,5,-480, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 0cb42cb15930..2d2aef72ecca 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 +20250512,4705,4640,4735,4570,75876,354661055,00,0.00,N,2,120, 20250509,4585,4725,4725,4530,111737,510514503,00,0.00,N,5,-90, 20250508,4675,4620,4685,4620,43063,200512312,00,0.00,N,2,40, 20250507,4635,4615,4640,4530,34235,157326430,00,0.00,N,2,45, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 08bbcb522e53..e45abf4f1d7a 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 +20250512,604,599,609,593,143382,86100690,00,0.00,N,2,5, 20250509,599,594,600,574,155415,91512387,00,0.00,N,2,9, 20250508,590,596,616,585,204019,121107607,00,0.00,N,5,-6, 20250507,596,605,605,585,168337,99884726,00,0.00,N,5,-7, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 3a6dd8242915..b92502a83982 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 +20250512,3170,3150,3170,3115,12045,37926742,00,0.00,N,2,20, 20250509,3150,3185,3185,3130,3440,10810160,00,0.00,N,5,-10, 20250508,3160,3160,3160,3135,3814,12007390,00,0.00,N,3,0, 20250507,3160,3180,3180,3125,7729,24356140,00,0.00,N,2,10, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 73461f2ed355..95db36a118a0 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 +20250512,2895,2900,2925,2830,12181,34984013,00,0.00,N,2,15, 20250509,2880,2930,2930,2870,7611,21958355,00,0.00,N,5,-50, 20250508,2930,2890,2955,2875,3726,10846760,00,0.00,N,2,45, 20250507,2885,3040,3045,2850,34181,98637475,00,0.00,N,5,-95, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 07b1456426c1..e061f5aec3c3 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 +20250512,3550,3435,3600,3400,63946,222710430,00,0.00,N,2,115, 20250509,3435,3440,3505,3400,101031,347922140,00,0.00,N,5,-40, 20250508,3475,3440,3520,3440,24263,84466885,00,0.00,N,5,-5, 20250507,3480,3430,3525,3400,48718,169510265,00,0.00,N,2,25, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index e0dfdc1a7f8d..508f73cfcaec 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 +20250512,1400,1449,1666,1400,342,502032,00,0.00,N,5,-49, 20250509,1449,1500,1500,1410,22,31149,00,0.00,N,5,-50, 20250508,1499,1499,1500,1400,71,105465,00,0.00,N,2,144, 20250507,1355,1540,1540,1355,2001,2805870,00,0.00,N,2,4, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 4a146fb4816e..2e577f3ab342 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 +20250512,109800,107800,109800,107400,306167,33324227404,00,0.00,N,2,3100, 20250509,106700,106900,107600,106200,272241,29099405827,00,0.00,N,2,600, 20250508,106100,105000,106600,104500,383650,40606686900,00,0.00,N,2,700, 20250507,105400,107800,108600,105000,368874,38917349650,00,0.00,N,5,-2100, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 769a3e8354a2..8d048078363a 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 +20250512,10520,10400,10540,10160,33657,349332560,00,0.00,N,2,390, 20250509,10130,10530,10530,10050,60307,612515065,00,0.00,N,5,-250, 20250508,10380,10200,10630,10200,128174,1332440210,00,0.00,N,2,330, 20250507,10050,10010,10200,9950,27343,275962930,00,0.00,N,2,50, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 6e41efc0ffe0..30828f748b2c 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 +20250512,15640,15700,15750,15470,122171,1911177155,00,0.00,N,5,-10, 20250509,15650,15520,15680,15420,136217,2123504010,00,0.00,N,2,130, 20250508,15520,15240,15570,15170,204675,3163194660,00,0.00,N,2,280, 20250507,15240,15280,15390,15030,130417,1985884070,00,0.00,N,2,10, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 71d006b7232d..0010d520ca91 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250509,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250508,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250507,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250502,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250507,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250502,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250430,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250429,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250428,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 5ecf67c495e9..7514f7d2d7bf 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 +20250512,47700,47450,47750,47150,522658,24821474475,00,0.00,N,2,550, 20250509,47150,48900,49000,47050,523288,24863922900,00,0.00,N,5,-1500, 20250508,48650,48450,49100,48000,487153,23657985000,00,0.00,N,2,250, 20250507,48400,50600,50900,47950,742958,36274602550,00,0.00,N,5,-1800, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 12b093c1bb04..fbdd9102aab0 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 +20250512,9320,9290,9640,9150,17532,163647940,00,0.00,N,2,40, 20250509,9280,9360,9360,9160,4083,37664500,00,0.00,N,5,-30, 20250508,9310,9300,9360,9220,7834,72955870,00,0.00,N,2,60, 20250507,9250,9150,9290,9150,7768,71500150,00,0.00,N,2,40, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 1b7ea5886ccd..b958f294c7af 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 +20250512,14480,15100,15160,14380,139932,2055093220,00,0.00,N,5,-470, 20250509,14950,15050,15060,14510,174298,2593686145,00,0.00,N,5,-200, 20250508,15150,14380,15300,14380,437245,6564707895,00,0.00,N,2,650, 20250507,14500,15150,15150,14420,233080,3406585410,00,0.00,N,5,-650, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 849c1cc25266..052344c878da 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 +20250512,64900,64300,65000,63800,439014,28341824400,00,0.00,N,2,1100, 20250509,63800,63600,64100,63100,862740,54974063850,05,0.00,N,5,-900, 20250508,64700,64500,65500,64400,861049,55794605000,00,0.00,N,5,-600, 20250507,65300,65900,66000,65000,1018156,66685253100,00,0.00,N,2,1200, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index a355d91cdf5c..385de03cfa77 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 +20250512,25450,26700,26700,24850,48186,1224537725,00,0.00,N,5,-500, 20250509,25950,26900,27000,25950,45149,1185324625,00,0.00,N,5,-850, 20250508,26800,28700,28700,26300,134711,3643397375,00,0.00,N,5,-3200, 20250507,30000,26950,30000,26250,70304,2024087825,00,0.00,N,2,3050, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index fd918855f659..9bc3d38f8c92 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 +20250512,4970,5020,5030,4915,70845,350622909,00,0.00,N,5,-50, 20250509,5020,4970,5040,4885,149848,738527151,00,0.00,N,2,25, 20250508,4995,4965,5060,4965,42292,211409631,00,0.00,N,2,30, 20250507,4965,5130,5130,4965,96847,483150631,00,0.00,N,5,-165, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 01548668d8e0..4e47f1e048f8 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 +20250512,160400,180000,180700,154500,283974,46864434000,00,0.00,N,5,-20900, 20250509,181300,182300,182700,178100,43131,7815564600,00,0.00,N,5,-300, 20250508,181600,174500,182300,174100,98051,17637649850,00,0.00,N,2,7900, 20250507,173700,178000,178000,168400,61857,10659349100,00,0.00,N,5,-1800, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index a8bd9394ae35..c2afca8bf964 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 +20250512,1237,1150,1310,1137,21283140,26723030572,00,0.00,N,2,91, 20250509,1146,1149,1157,1132,476681,543845386,00,0.00,N,5,-1, 20250508,1147,1151,1180,1140,592171,683269545,00,0.00,N,5,-7, 20250507,1154,1125,1154,1110,707282,800767773,00,0.00,N,2,27, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 770247f6947c..e79582657e4a 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 +20250512,3305,3305,3330,3290,118759,392708715,00,0.00,N,2,5, 20250509,3300,3310,3315,3260,145381,476925028,00,0.00,N,5,-5, 20250508,3305,3240,3320,3240,263485,868537553,00,0.00,N,2,45, 20250507,3260,3210,3260,3170,190030,612366447,00,0.00,N,2,55, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 6cf390a5ca2e..106fab12693f 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 +20250512,171000,163200,173800,158000,216983,36354681300,00,0.00,N,2,4800, 20250509,166200,171200,173000,166200,135490,22763798800,00,0.00,N,5,-6700, 20250508,172900,165100,174500,165100,179056,30734220150,00,0.00,N,2,7800, 20250507,165100,170200,170300,161000,143176,23608524900,00,0.00,N,5,-5200, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index f091a6997f92..fff0216880e2 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 +20250512,1939,1929,1952,1910,118414,229305402,00,0.00,N,2,29, 20250509,1910,1931,1970,1882,107562,204149065,00,0.00,N,5,-20, 20250508,1930,1905,1943,1905,96061,184060996,00,0.00,N,2,12, 20250507,1918,1933,1946,1906,57931,111287903,00,0.00,N,5,-15, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 796196ba590f..29c598d8aafd 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 +20250512,7310,7160,7310,7100,4268,30672220,00,0.00,N,2,120, 20250509,7190,7090,7190,7000,8807,62178035,00,0.00,N,2,100, 20250508,7090,7080,7150,7040,5862,41436050,00,0.00,N,2,10, 20250507,7080,7090,7120,7000,2189,15435160,00,0.00,N,5,-10, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index c611ed4b6995..8dfb5cd2e94f 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 +20250512,3020,3065,3070,3000,16320,49128955,00,0.00,N,5,-30, 20250509,3050,3035,3095,3035,6082,18547245,00,0.00,N,2,15, 20250508,3035,3045,3045,3000,12642,38211655,00,0.00,N,2,20, 20250507,3015,2990,3090,2985,13632,41096475,00,0.00,N,2,25, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 66a8654760c3..fc6d9fdd00c4 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 +20250512,4675,4695,4740,4645,23588,110422362,00,0.00,N,5,-25, 20250509,4700,4660,4700,4650,16663,77908909,00,0.00,N,2,40, 20250508,4660,4700,4725,4645,27746,129266095,00,0.00,N,5,-40, 20250507,4700,4735,4740,4660,22063,103665232,00,0.00,N,5,-35, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index d2bec7105a87..1e1ecec8e8b4 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 +20250512,2480,2450,2490,2410,9150,22353586,00,0.00,N,2,50, 20250509,2430,2460,2555,2410,20976,51334520,00,0.00,N,5,-30, 20250508,2460,2435,2545,2420,20435,50713301,00,0.00,N,2,30, 20250507,2430,2540,2585,2350,85214,208695760,00,0.00,N,5,-125, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 169c81c041cf..3a1b4317d838 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 +20250512,1392,1389,1403,1360,38293,52771469,00,0.00,N,5,-5, 20250509,1397,1433,1463,1360,85481,118912361,00,0.00,N,5,-36, 20250508,1433,1455,1490,1381,101514,144551620,00,0.00,N,5,-8, 20250507,1441,1528,1550,1422,161362,240600832,00,0.00,N,5,-58, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 2046ee089fcc..a72323c017ad 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 +20250512,24750,22100,26700,21400,2548555,63114037675,00,0.00,N,2,3350, 20250509,21400,22450,22900,21000,389527,8457743200,00,0.00,N,5,-1650, 20250508,23050,24450,25800,22700,1631635,39325429625,00,0.00,N,5,-1400, 20250507,24450,21000,25750,19360,2752716,64978182490,00,0.00,N,2,4100, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 3fdd629fb0d0..d9ff170d3db8 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 +20250512,2675,2645,2695,2645,770895,2057836335,00,0.00,N,2,30, 20250509,2645,2645,2655,2630,501605,1326123392,00,0.00,N,2,5, 20250508,2640,2610,2675,2600,1397906,3695155740,00,0.00,N,2,30, 20250507,2610,2665,2670,2605,842829,2215644269,00,0.00,N,5,-45, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index c7f26f959967..de242043f869 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 +20250512,7550,7370,7610,7360,3522,26267640,00,0.00,N,2,90, 20250509,7460,7370,7500,7320,2127,15724830,00,0.00,N,2,90, 20250508,7370,7450,7600,7300,2906,21488120,00,0.00,N,5,-70, 20250507,7440,7360,7450,7280,2780,20483750,00,0.00,N,2,70, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 0f7ec5fbe51e..7cb5fa87667d 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 +20250512,1926,1997,1997,1919,46249,89806070,00,0.00,N,5,-47, 20250509,1973,1946,1998,1920,58559,115357008,00,0.00,N,2,27, 20250508,1946,1968,2000,1942,46769,91399887,00,0.00,N,5,-21, 20250507,1967,1910,1980,1881,85859,166808942,00,0.00,N,2,88, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 5aedbb8c7573..97ab8152aa6c 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,71 +1,72 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2200,2270,2350,2190,118696,266480046,00,0.00,N,5,-20, 20250509,2220,2160,2620,2110,634127,1476486455,00,0.00,N,2,60, 20250508,2159,2159,2159,2159,0,0,00,0.00,N,0,0, 20250507,2159,2159,2159,2159,0,0,00,0.00,N,0,0, -20250502,701,701,701,701,0,0,00,0.00,Y,0,0, -20250430,701,701,701,701,0,0,00,0.00,N,0,0, -20250429,701,701,701,701,0,0,00,0.00,N,0,0, -20250428,701,701,701,701,0,0,00,0.00,N,0,0, -20250425,701,701,701,701,0,0,00,0.00,N,0,0, -20250424,701,701,701,701,0,0,00,0.00,N,0,0, -20250423,701,701,701,701,0,0,00,0.00,N,0,0, -20250422,701,701,701,701,0,0,00,0.00,N,0,0, -20250421,701,701,701,701,0,0,00,0.00,N,0,0, -20250418,701,701,701,701,0,0,00,0.00,N,0,0, -20250417,701,701,701,701,0,0,00,0.00,N,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, -20250408,617,664,664,611,179522,111818594,00,0.00,N,5,-3, -20250407,620,640,644,610,82471,51079486,00,0.00,N,5,-25, -20250404,645,649,651,635,77253,49664087,00,0.00,N,2,3, -20250403,642,656,660,640,73443,47635229,00,0.00,N,5,-14, -20250402,656,668,682,654,64443,42651187,00,0.00,N,5,-13, -20250401,669,644,689,644,154924,103765451,00,0.00,N,5,-2, -20250331,671,689,690,671,69456,47169066,00,0.00,N,5,-26, -20250328,697,699,710,684,80278,55576341,00,0.00,N,5,-6, -20250327,703,739,743,698,164619,117318195,00,0.00,N,5,-37, -20250326,740,765,785,738,205033,154763331,00,0.00,N,5,-24, -20250325,764,741,792,716,690429,518239900,00,0.00,N,5,-2, -20250324,766,681,876,681,4774995,3816636936,00,0.00,N,2,87, -20250321,679,667,699,629,526651,355344926,00,0.00,N,2,43, -20250320,636,660,725,615,643133,427311600,00,0.00,N,5,-8, -20250319,644,600,669,595,828776,529371239,00,0.00,N,2,51, -20250318,593,558,669,553,704170,429658268,00,0.00,N,2,35, -20250317,558,597,598,550,696238,391432225,00,0.00,N,5,-42, -20250314,600,648,660,595,694592,432036951,00,0.00,N,5,-60, -20250313,660,670,676,660,176386,117601151,00,0.00,N,5,-5, -20250312,665,674,678,661,231034,154366370,00,0.00,N,5,-18, -20250311,683,685,693,648,180094,119841418,00,0.00,N,5,-9, -20250310,692,689,702,687,141962,98232578,00,0.00,N,5,-6, -20250307,698,701,702,695,129111,90077664,00,0.00,N,5,-3, -20250306,701,700,725,690,86561,60700021,00,0.00,N,5,-1, -20250305,702,717,718,678,133315,94145794,00,0.00,N,5,-14, -20250304,716,735,735,715,157063,112758560,00,0.00,N,5,-19, -20250228,735,749,750,735,108215,80216436,00,0.00,N,5,-14, -20250227,749,759,769,748,64223,48371765,00,0.00,N,5,-10, -20250226,759,760,773,758,90972,69384165,00,0.00,N,5,-2, -20250225,761,772,772,760,99312,76140076,00,0.00,N,5,-11, -20250224,772,770,778,755,103746,79980545,00,0.00,N,2,2, -20250221,770,767,775,752,100322,76634979,00,0.00,N,2,9, -20250220,761,760,772,752,69121,52540686,00,0.00,N,2,1, -20250219,760,757,769,751,100800,76689237,00,0.00,N,2,3, -20250218,757,750,758,740,129967,97470912,00,0.00,N,2,5, -20250217,752,753,757,731,189745,141455909,00,0.00,N,5,-4, -20250214,756,757,768,748,82020,61911734,00,0.00,N,5,-1, -20250213,757,762,779,755,80946,61851106,00,0.00,N,5,-4, -20250212,761,785,795,751,150462,115972160,00,0.00,N,5,-34, -20250211,795,808,808,785,114642,91473712,00,0.00,N,3,0, -20250210,795,780,800,761,177359,138980320,00,0.00,N,2,12, -20250207,783,765,807,765,212335,167835484,00,0.00,N,2,18, -20250206,765,763,776,759,139332,106503803,00,0.00,N,5,-6, -20250205,771,742,775,741,174778,133259427,00,0.00,N,2,28, -20250204,743,740,752,725,157045,116212996,00,0.00,N,2,8, -20250203,735,781,781,710,200590,146890684,00,0.00,N,5,-42, -20250131,777,774,808,764,288291,225886342,00,0.00,N,2,2, +20250502,2159,2159,2159,2159,0,0,00,0.00,N,0,0, +20250430,2159,2159,2159,2159,0,0,00,0.00,N,0,0, +20250429,2159,2159,2159,2159,0,0,00,0.00,N,0,0, +20250428,2159,2159,2159,2159,0,0,00,0.00,N,0,0, +20250425,2159,2159,2159,2159,0,0,00,0.00,N,0,0, +20250424,2159,2159,2159,2159,0,0,00,0.00,N,0,0, +20250423,2159,2159,2159,2159,0,0,00,0.00,N,0,0, +20250422,2159,2159,2159,2159,0,0,00,0.00,N,0,0, +20250421,2159,2159,2159,2159,0,0,00,0.00,N,0,0, +20250418,2159,2159,2159,2159,0,0,00,0.00,N,0,0, +20250417,2159,2159,2159,2159,0,0,00,0.00,N,0,0, +20250416,2159,2159,2159,2159,0,0,00,0.00,N,0,0, +20250415,2159,2159,2159,2159,0,0,00,0.00,N,0,0, +20250414,2159,2159,2159,2159,0,0,00,0.00,N,0,0, +20250411,2159,1968,2255,1910,286366,615439796,00,0.00,N,2,191, +20250410,1968,1919,1972,1904,51511,100149757,00,0.00,N,2,110, +20250409,1858,1901,1925,1848,40104,75732496,00,0.00,N,5,-43, +20250408,1901,2045,2045,1882,58261,111818594,00,0.00,N,5,-9, +20250407,1910,1972,1984,1879,26764,51079486,00,0.00,N,5,-77, +20250404,1987,1999,2005,1956,25071,49664087,00,0.00,N,2,9, +20250403,1978,2021,2033,1972,23834,47635229,00,0.00,N,5,-43, +20250402,2021,2058,2101,2015,20914,42651187,00,0.00,N,5,-40, +20250401,2061,1984,2123,1984,50278,103765451,00,0.00,N,5,-6, +20250331,2067,2123,2126,2067,22541,47169066,00,0.00,N,5,-80, +20250328,2147,2153,2187,2107,26053,55576341,00,0.00,N,5,-18, +20250327,2166,2277,2289,2150,53424,117318195,00,0.00,N,5,-114, +20250326,2280,2357,2418,2274,66540,154763331,00,0.00,N,5,-73, +20250325,2354,2283,2440,2206,224069,518239900,00,0.00,N,5,-6, +20250324,2360,2098,2699,2098,1549662,3816636936,00,0.00,N,2,268, +20250321,2092,2055,2153,1938,170917,355344926,00,0.00,N,2,132, +20250320,1959,2033,2233,1895,208720,427311600,00,0.00,N,5,-24, +20250319,1984,1848,2061,1833,268968,529371239,00,0.00,N,2,157, +20250318,1827,1719,2061,1703,228529,429658268,00,0.00,N,2,107, +20250317,1719,1839,1842,1694,225955,391432225,00,0.00,N,5,-129, +20250314,1848,1996,2033,1833,225420,432036951,00,0.00,N,5,-184, +20250313,2033,2064,2082,2033,57243,117601151,00,0.00,N,5,-15, +20250312,2049,2076,2089,2036,74979,154366370,00,0.00,N,5,-55, +20250311,2104,2110,2135,1996,58447,119841418,00,0.00,N,5,-27, +20250310,2132,2123,2163,2116,46071,98232578,00,0.00,N,5,-18, +20250307,2150,2159,2163,2141,41901,90077664,00,0.00,N,5,-9, +20250306,2159,2156,2233,2126,28092,60700021,00,0.00,N,5,-3, +20250305,2163,2209,2212,2089,43265,94145794,00,0.00,N,5,-43, +20250304,2206,2264,2264,2203,50972,112758560,00,0.00,N,5,-58, +20250228,2264,2307,2310,2264,35119,80216436,00,0.00,N,5,-43, +20250227,2307,2338,2369,2304,20842,48371765,00,0.00,N,5,-30, +20250226,2338,2341,2381,2335,29523,69384165,00,0.00,N,5,-6, +20250225,2344,2378,2378,2341,32230,76140076,00,0.00,N,5,-33, +20250224,2378,2372,2397,2326,33669,79980545,00,0.00,N,2,6, +20250221,2372,2363,2388,2317,32558,76634979,00,0.00,N,2,27, +20250220,2344,2341,2378,2317,22432,52540686,00,0.00,N,2,3, +20250219,2341,2332,2369,2314,32713,76689237,00,0.00,N,2,9, +20250218,2332,2310,2335,2280,42179,97470912,00,0.00,N,2,15, +20250217,2317,2320,2332,2252,61579,141455909,00,0.00,N,5,-12, +20250214,2329,2332,2366,2304,26618,61911734,00,0.00,N,5,-3, +20250213,2332,2347,2400,2326,26269,61851106,00,0.00,N,5,-12, +20250212,2344,2418,2449,2314,48830,115972160,00,0.00,N,5,-104, +20250211,2449,2489,2489,2418,37205,91473712,00,0.00,N,3,0, +20250210,2449,2403,2465,2344,57559,138980320,00,0.00,N,2,36, +20250207,2412,2357,2486,2357,68910,167835484,00,0.00,N,2,55, +20250206,2357,2351,2391,2338,45218,106503803,00,0.00,N,5,-18, +20250205,2375,2286,2388,2283,56721,133259427,00,0.00,N,2,86, +20250204,2289,2280,2317,2233,50966,116212996,00,0.00,N,2,24, +20250203,2264,2406,2406,2187,65098,146890684,00,0.00,N,5,-129, +20250131,2394,2384,2489,2354,93561,225886342,00,0.00,N,2,6, 20250124,775,711,862,710,1303062,1048334171,00,0.00,N,2,65, 20250123,710,720,720,710,86984,62022422,00,0.00,N,5,-6, 20250122,716,729,735,710,156750,112782127,00,0.00,N,5,-13, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 988ad2e57615..a94b34c8e0e7 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 +20250512,1965,1969,1973,1851,29061,57008138,00,0.00,N,5,-4, 20250509,1969,1974,1976,1952,8306,16254464,00,0.00,N,5,-6, 20250508,1975,1974,1980,1969,14824,29231746,00,0.00,N,3,0, 20250507,1975,1972,1975,1965,5248,10330411,00,0.00,N,2,2, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index e5fbfb6a2d09..f367fab6a175 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 +20250512,11560,11540,11560,11490,644403,7425081630,00,0.00,N,2,30, 20250509,11530,11530,11550,11500,534605,6160218695,00,0.00,N,5,-10, 20250508,11540,11570,11580,11510,455169,5249523480,00,0.00,N,5,-30, 20250507,11570,11600,11610,11530,655739,7582624130,00,0.00,N,5,-20, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 1cc18bc19573..9156ad2a7b94 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 +20250512,22650,22150,22700,21950,113946,2553519150,00,0.00,N,2,900, 20250509,21750,22700,22700,21650,147931,3238430500,00,0.00,N,5,-900, 20250508,22650,23050,23100,22500,133153,3031845850,00,0.00,N,2,150, 20250507,22500,22050,22500,21900,119380,2658849500,00,0.00,N,2,400, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 5f09d20b63cb..c97f6cf36e2d 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 +20250512,35250,34350,35250,33950,446947,15493050525,00,0.00,N,2,1550, 20250509,33700,34600,34600,33000,324047,10869268550,00,0.00,N,5,-650, 20250508,34350,35900,35900,34350,384878,13419972900,00,0.00,N,5,-800, 20250507,35150,34900,35650,34200,293232,10240828325,00,0.00,N,2,750, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 8ff667aaa55f..2a5aec7d3cc4 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 +20250512,2775,2690,2795,2690,88973,244490305,00,0.00,N,2,70, 20250509,2705,2775,2800,2700,98368,267830928,00,0.00,N,5,-55, 20250508,2760,2795,2855,2705,102445,280631850,00,0.00,N,5,-5, 20250507,2765,2830,2880,2670,197807,547000378,00,0.00,N,5,-65, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 153b40d9c077..9faa805151ed 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 +20250512,2510,2450,2725,2430,3237077,8313149224,00,0.00,N,2,85, 20250509,2425,2195,2845,2170,8238297,21830329437,00,0.00,N,2,235, 20250508,2190,2205,2205,2180,6875,15037374,00,0.00,N,5,-10, 20250507,2200,2210,2245,2165,12716,27955318,00,0.00,N,5,-10, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 41c6b3775383..990043985c20 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 +20250512,827,840,854,822,46631,39062717,00,0.00,N,5,-22, 20250509,849,889,889,834,47666,41111176,00,0.00,N,5,-10, 20250508,859,869,880,858,10698,9229385,00,0.00,N,3,0, 20250507,859,833,869,820,66711,56647418,00,0.00,N,2,39, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index cb262930f95d..e935f525a653 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 +20250512,3660,3650,3665,3615,14012,51053475,00,0.00,N,2,10, 20250509,3650,3665,3665,3605,11449,41423825,00,0.00,N,5,-5, 20250508,3655,3610,3655,3600,15570,56581700,00,0.00,N,2,70, 20250507,3585,3660,3660,3530,19632,70333413,00,0.00,N,5,-20, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 16fb78a28f3e..f188b36c995c 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 +20250512,6950,6920,6970,6870,89071,615441460,00,0.00,N,2,70, 20250509,6880,6980,6980,6850,86656,595809860,00,0.00,N,5,-90, 20250508,6970,7070,7120,6870,136256,947492050,00,0.00,N,5,-110, 20250507,7080,6930,7160,6930,426548,3011154225,00,0.00,N,2,310, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index ca7464a95be1..e1808e6e742e 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 +20250512,15510,15400,15530,15210,30043,461996545,00,0.00,N,2,190, 20250509,15320,15090,15360,15010,27577,420712490,00,0.00,N,2,230, 20250508,15090,15040,15140,14550,18784,282187260,00,0.00,N,2,80, 20250507,15010,14990,15200,14850,12198,182941240,00,0.00,N,2,20, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 6f16737678b0..7128fde1d03b 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 +20250512,4460,4075,5100,4060,7163813,33645835590,00,0.00,N,2,380, 20250509,4080,4145,4160,4050,42038,171426179,00,0.00,N,5,-90, 20250508,4170,4010,4200,4010,63594,262839293,00,0.00,N,2,105, 20250507,4065,3985,4085,3985,32931,133086415,00,0.00,N,2,55, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 677a632851ce..f8e0132f0bc7 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 +20250512,6800,6770,6800,6600,695224,4644728270,00,0.00,N,5,-50, 20250509,6850,6980,7030,6830,570252,3933610480,00,0.00,N,5,-150, 20250508,7000,7180,7400,7000,1034354,7392548200,00,0.00,N,5,-180, 20250507,7180,7550,7650,7030,1438739,10514429930,00,0.00,N,5,-520, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 7275e3dc34d7..95253f277156 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 +20250512,31150,30750,31250,30350,47307,1469767525,00,0.00,N,2,450, 20250509,30700,30550,30950,30100,57537,1759304400,00,0.00,N,5,-300, 20250508,31000,29900,31300,29800,102319,3132937800,00,0.00,N,2,1250, 20250507,29750,29350,29850,29350,29344,868453500,00,0.00,N,2,300, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 09bafb61ac43..26e519ff7458 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 +20250512,7940,7360,7940,7270,119420,908308640,00,0.00,N,2,580, 20250509,7360,7380,7380,7190,57767,420812760,00,0.00,N,2,60, 20250508,7300,7320,7400,7200,20696,150782735,00,0.00,N,3,0, 20250507,7300,7160,7360,7150,75631,550985790,00,0.00,N,2,170, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index a78005549098..369fab44b081 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 +20250512,11820,11450,12210,11450,168061,1998403335,00,0.00,N,2,320, 20250509,11500,11060,11500,10900,121496,1352682795,00,0.00,N,2,500, 20250508,11000,11390,11450,10720,214522,2344921005,00,0.00,N,5,-330, 20250507,11330,11790,12000,11140,113572,1295948860,00,0.00,N,5,-570, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index dd32930d322d..6a9dcf9b13df 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 +20250512,15990,15850,16050,15660,27627,439719590,00,0.00,N,2,180, 20250509,15810,15980,15990,15550,28551,448022950,00,0.00,N,5,-120, 20250508,15930,15750,15940,15580,33298,523490435,00,0.00,N,2,190, 20250507,15740,15400,15800,15160,40190,621172560,00,0.00,N,2,540, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 397684e64a42..7654ed546687 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 +20250512,2085,2060,2085,1998,12026982,24757165420,00,0.00,N,1,481, 20250509,1604,1533,1782,1465,74334264,122311728055,00,0.00,N,2,128, 20250508,1476,1320,1550,1315,42120073,60500274542,00,0.00,N,2,233, 20250507,1243,1186,1360,1185,30774152,39334900832,00,0.00,N,2,182, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 16a72e87a9a0..66c40251bb4d 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 +20250512,840,817,848,812,39268,32366048,00,0.00,N,2,24, 20250509,816,843,849,808,65028,53623303,00,0.00,N,5,-18, 20250508,834,841,843,832,54608,45844025,00,0.00,N,2,2, 20250507,832,801,847,801,157511,130547911,00,0.00,N,2,18, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index a3d37230ee85..36a621ad00a3 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 +20250512,8160,8030,8170,8000,71708,581986385,00,0.00,N,2,180, 20250509,7980,8140,8180,7910,91822,732185115,00,0.00,N,5,-130, 20250508,8110,8060,8130,8000,38974,314709260,00,0.00,N,2,50, 20250507,8060,8110,8150,7940,115673,926720025,00,0.00,N,5,-30, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 521652ab48b7..8f379f94e6b3 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 +20250512,24700,24500,24900,24500,54252,1340532050,00,0.00,N,2,250, 20250509,24450,25300,25300,24300,42315,1039300650,00,0.00,N,5,-850, 20250508,25300,25300,25400,24950,41178,1037726075,00,0.00,N,3,0, 20250507,25300,24200,25450,24100,81210,2028247650,00,0.00,N,2,1100, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 9e233c4ff723..72145dd748eb 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 +20250512,1431,1418,1446,1404,18520,26167360,00,0.00,N,2,14, 20250509,1417,1401,1417,1385,23873,33367371,00,0.00,N,2,4, 20250508,1413,1396,1418,1390,25724,36050757,00,0.00,N,2,3, 20250507,1410,1402,1417,1373,18331,25479083,00,0.00,N,2,8, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 8489937ef2f4..b1ba7632adfe 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 +20250512,1690,1700,1700,1660,264717,445817169,00,0.00,N,2,43, 20250509,1647,1642,1653,1620,210215,343790883,00,0.00,N,2,7, 20250508,1640,1683,1683,1638,202700,334784850,00,0.00,N,5,-36, 20250507,1676,1692,1697,1665,329507,551310628,00,0.00,N,5,-31, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 9f6d9ee826b8..a241e9424c10 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 +20250512,123200,125800,126200,121900,282069,34853531200,00,0.00,N,5,-2300, 20250509,125500,125700,126800,123800,215285,27101628350,00,0.00,N,2,300, 20250508,125200,122900,128700,122800,533711,67246882500,00,0.00,N,2,1900, 20250507,123300,126500,126500,121600,232397,28684881850,00,0.00,N,5,-2300, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 7d75cf1b6866..3fa4bf15e0e9 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 +20250512,13420,12830,13420,12770,227472,3009181295,00,0.00,N,2,650, 20250509,12770,12550,12820,12450,199360,2530374695,00,0.00,N,2,300, 20250508,12470,12400,12570,12370,89571,1117853050,00,0.00,N,2,100, 20250507,12370,12420,13050,12200,131452,1625450860,00,0.00,N,5,-90, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 0e99306bf20d..06f348af0ad4 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 +20250512,4315,4245,4315,4245,6400,27404450,00,0.00,N,2,70, 20250509,4245,4380,4425,4220,12246,52469762,00,0.00,N,5,-130, 20250508,4375,4340,4395,4275,8892,38438765,00,0.00,N,2,40, 20250507,4335,4370,4395,4300,11544,50104227,00,0.00,N,5,-30, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 2f41119e541b..b3676907c2e3 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 +20250512,2005,1950,2045,1950,3408923,6810498802,00,0.00,N,2,55, 20250509,1950,1990,1990,1919,1571907,3054335837,00,0.00,N,5,-40, 20250508,1990,1940,2040,1936,3633197,7217765872,00,0.00,N,2,53, 20250507,1937,1909,1950,1902,1306793,2520977789,00,0.00,N,2,40, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 7ccb0699b558..bbf7e22a2e08 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 +20250512,6230,6200,6330,5970,237647,1473767970,00,0.00,N,2,20, 20250509,6210,6030,6340,5990,511638,3164986420,00,0.00,N,2,200, 20250508,6010,5540,6170,5480,1336809,7858619255,00,0.00,N,2,440, 20250507,5570,5530,5610,5470,109376,605676415,00,0.00,N,2,40, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index ab7126c6eb23..8a6732fde01d 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250512,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250509,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250508,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250507,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250502,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250507,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250502,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250430,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250429,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250428,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 1c10435b282f..e3b42a9b499a 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 +20250512,11980,11850,12040,11700,67850,807700515,00,0.00,N,2,300, 20250509,11680,11960,12040,11610,65579,769916045,00,0.00,N,5,-320, 20250508,12000,11900,12200,11900,48807,587520360,00,0.00,N,3,0, 20250507,12000,12200,12200,11700,84192,1003891530,00,0.00,N,5,-110, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index fdaf231cc071..59eef0d94af1 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 +20250512,2480,2480,2520,2470,38884,96829725,00,0.00,N,3,0, 20250509,2480,2490,2505,2470,24013,59706885,00,0.00,N,5,-5, 20250508,2485,2455,2550,2455,23402,58459600,00,0.00,N,5,-25, 20250507,2510,2475,2545,2455,35112,87369987,00,0.00,N,2,30, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 529be205c974..c72a42afc37e 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 +20250512,3170,3200,3230,3060,175495,550203335,00,0.00,N,5,-60, 20250509,3230,3300,3400,3200,211657,695866751,00,0.00,N,3,0, 20250508,3230,3230,3340,3165,136073,441987486,00,0.00,N,5,-40, 20250507,3270,3430,3520,3225,297891,983166320,00,0.00,N,5,-95, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index ba4ebadf6c81..87be645bcd4a 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 +20250512,7820,7480,7850,7480,54953,425198430,00,0.00,N,2,340, 20250509,7480,7600,7640,7430,24716,184591280,00,0.00,N,5,-120, 20250508,7600,7470,7670,7470,31646,239840355,00,0.00,N,2,50, 20250507,7550,7520,7700,7450,21244,160070560,00,0.00,N,2,40, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index d3fcecdeec0a..115f881bb5db 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 +20250512,3820,3915,3960,3800,59292,229427180,00,0.00,N,5,-160, 20250509,3980,4030,4030,3880,8579,33938345,00,0.00,N,5,-50, 20250508,4030,4030,4045,3965,21293,85388745,00,0.00,N,3,0, 20250507,4030,4100,4110,3985,23912,96476277,00,0.00,N,5,-85, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index dc4d5bac92fd..1fd52817bac7 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 +20250512,6770,6700,6780,6680,98258,660640200,00,0.00,N,2,70, 20250509,6700,6740,6750,6640,97163,647959020,00,0.00,N,5,-40, 20250508,6740,6650,6790,6640,105216,707072580,00,0.00,N,2,70, 20250507,6670,6710,6730,6600,139233,925679280,00,0.00,N,5,-50, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 5a55206690a5..4ecb50a60229 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 +20250512,2180,2170,2195,2130,251042,545062057,00,0.00,N,2,15, 20250509,2165,2180,2195,2150,264327,571199761,00,0.00,N,5,-30, 20250508,2195,2235,2250,2160,490828,1072490080,00,0.00,N,5,-40, 20250507,2235,2200,2255,2200,785622,1751762806,00,0.00,N,2,80, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 6b502c9c4b8c..7a3445655b85 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 +20250512,666,630,667,620,166318,107647741,00,0.00,N,2,36, 20250509,630,635,635,617,23482,14729623,00,0.00,N,5,-5, 20250508,635,630,645,616,21599,13653924,00,0.00,N,5,-14, 20250507,649,619,649,610,73147,46257297,00,0.00,N,2,30, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 5c0c239f36df..40935374af08 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 +20250512,3245,3270,3300,3215,117707,382072147,00,0.00,N,5,-25, 20250509,3270,3260,3310,3220,105733,344814739,00,0.00,N,2,10, 20250508,3260,3290,3305,3205,83751,274190903,00,0.00,N,2,25, 20250507,3235,3380,3395,3235,186630,612018961,00,0.00,N,5,-145, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index f72e00ab41a3..f00392fb9be7 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 +20250512,11130,10800,11200,10500,15196,166878140,00,0.00,N,2,330, 20250509,10800,11270,11330,10780,20849,227063680,00,0.00,N,5,-470, 20250508,11270,11240,11370,11080,16148,181980000,00,0.00,N,2,270, 20250507,11000,11290,11390,10950,16040,178342010,00,0.00,N,5,-210, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 6c3791d1ca80..c8bf819d5d0a 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 +20250512,15070,15050,15110,14990,8546,128669285,00,0.00,N,2,20, 20250509,15050,15110,15120,14710,6804,102384680,00,0.00,N,5,-60, 20250508,15110,14870,15110,14870,14440,216318820,00,0.00,N,2,240, 20250507,14870,14680,14900,14680,11240,166733600,00,0.00,N,2,190, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 39aa3b969e18..2b6d66167e4b 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 +20250512,3255,3300,3300,3200,27313,87866535,00,0.00,N,5,-45, 20250509,3300,3350,3355,3275,13008,42988946,00,0.00,N,5,-25, 20250508,3325,3340,3390,3315,12661,42419505,00,0.00,N,5,-15, 20250507,3340,3310,3350,3300,10312,34238072,00,0.00,N,2,30, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 372fc35f6e58..a267b01f0866 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 +20250512,4550,4465,4550,4395,174308,780672210,00,0.00,N,2,85, 20250509,4465,4615,4620,4400,233012,1040908420,00,0.00,N,5,-70, 20250508,4535,4550,4615,4480,173411,791571905,00,0.00,N,5,-55, 20250507,4590,4510,4610,4505,175017,799769404,00,0.00,N,2,30, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 7d6de49c0e2b..94ebf6809bcc 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 +20250512,748,721,753,710,580001,426136142,00,0.00,N,2,30, 20250509,718,732,740,714,435896,313363437,00,0.00,N,5,-12, 20250508,730,723,741,723,264165,192851447,00,0.00,N,2,7, 20250507,723,719,732,719,232510,169253123,00,0.00,N,3,0, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 020a6f0b8e88..8a96e17dcb3a 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 +20250512,62300,61100,62600,61100,2405,148846550,00,0.00,N,2,1200, 20250509,61100,60800,61400,60500,3104,189344800,00,0.00,N,3,0, 20250508,61100,60500,61200,60400,3210,195171450,00,0.00,N,2,100, 20250507,61000,60200,61000,60200,2237,135707700,00,0.00,N,2,600, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 4ed8ff5b828b..821f1206d5c2 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 +20250512,2895,2925,2930,2850,23142,66634640,00,0.00,N,2,25, 20250509,2870,2845,2870,2800,32756,92671080,00,0.00,N,2,25, 20250508,2845,2855,2900,2840,31204,89302470,00,0.00,N,5,-35, 20250507,2880,2835,2900,2835,38275,110233229,00,0.00,N,2,45, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 8405395b03ca..53b7f2ca0a28 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 +20250512,2445,2455,2455,2435,4250,10376900,00,0.00,N,3,0, 20250509,2445,2455,2460,2435,9996,24415331,00,0.00,N,5,-5, 20250508,2450,2450,2450,2425,4351,10609615,00,0.00,N,2,20, 20250507,2430,2420,2430,2405,5697,13761182,00,0.00,N,2,5, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index a8b6a90eab64..f549af1a6554 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 +20250512,9600,9910,9990,9540,82381,799020810,00,0.00,N,5,-310, 20250509,9910,9780,9930,9680,82998,817139485,00,0.00,N,2,210, 20250508,9700,9490,9900,9360,211867,2060402800,00,0.00,N,2,250, 20250507,9450,9220,9470,9220,45441,425404475,00,0.00,N,2,240, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index bbf0e34e8fda..6118a417c736 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,890,926,926,926,0,0,00,0.00,Y,5,-36, 20250509,926,926,926,926,0,0,00,0.00,Y,3,0, 20250508,926,926,926,926,0,0,00,0.00,Y,3,0, -20250507,926,926,926,926,1,926,00,0.00,Y,4,-163, -20250502,1089,1089,1089,1089,1,1089,00,0.00,Y,2,140, +20250507,926,926,926,926,1,926,00,0.00,N,4,-163, +20250502,1089,1089,1089,1089,1,1089,00,0.00,N,2,140, 20250430,949,949,949,949,1,949,00,0.00,N,2,19, 20250429,930,930,930,930,0,0,00,0.00,N,3,-19, 20250428,949,949,949,949,0,0,00,0.00,N,3,-10, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 643ce484d5e8..c10d43cf4597 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 +20250512,637,636,644,628,44921,28378737,00,0.00,N,2,7, 20250509,630,632,647,621,20271,12794073,00,0.00,N,2,4, 20250508,626,637,639,626,24465,15426423,00,0.00,N,5,-5, 20250507,631,635,641,617,20633,12915666,00,0.00,N,5,-4, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 59f14759d266..f4892487c1e3 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 +20250512,14160,14600,14600,13910,127061,1800369330,00,0.00,N,5,-340, 20250509,14500,14380,14500,13990,76885,1095076955,00,0.00,N,2,120, 20250508,14380,13600,14480,13600,153963,2189845655,00,0.00,N,2,730, 20250507,13650,13810,13810,13610,34728,475357720,00,0.00,N,5,-30, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 666b774a0505..f060dc88b690 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 +20250512,4560,4570,4645,4540,11931,54668665,00,0.00,N,5,-10, 20250509,4570,4505,4570,4480,6596,29889770,00,0.00,N,2,50, 20250508,4520,4485,4535,4475,10983,49503242,00,0.00,N,2,5, 20250507,4515,4500,4560,4475,10753,48337810,00,0.00,N,2,15, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 96b2c15ab4bc..c06f69510d63 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 +20250512,12470,12690,13000,12340,326958,4094528955,00,0.00,N,5,-220, 20250509,12690,12420,13250,12410,598557,7699530955,00,0.00,N,2,360, 20250508,12330,12530,12570,12310,198611,2462806235,00,0.00,N,5,-180, 20250507,12510,12630,12740,12350,209857,2621723570,00,0.00,N,5,-270, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 5876e1fbf712..023c9d7d8d93 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 +20250512,10800,10440,10800,10330,87481,929183700,00,0.00,N,2,540, 20250509,10260,10500,10580,10190,47933,492537790,00,0.00,N,5,-230, 20250508,10490,10390,10590,10220,62097,644954010,00,0.00,N,2,180, 20250507,10310,10150,10380,10100,31414,321946635,00,0.00,N,2,60, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index c23cd87daa8b..871a46dfc783 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 +20250512,15050,14870,15090,14860,22470,336976720,00,0.00,N,2,180, 20250509,14870,14770,14900,14740,26533,392772000,00,0.00,N,2,100, 20250508,14770,14760,14790,14640,36222,531949550,00,0.00,N,3,0, 20250507,14770,14900,14910,14750,31634,468165675,00,0.00,N,5,-130, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 1a431ff2e872..047704744c46 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 +20250512,5190,5290,5290,5190,3619,18842800,00,0.00,N,5,-40, 20250509,5230,5230,5230,5170,1307,6777060,00,0.00,N,3,0, 20250508,5230,5280,5280,5170,4441,23082905,00,0.00,N,3,0, 20250507,5230,5200,5270,5180,3623,18903540,00,0.00,N,2,20, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 1938dc87959a..f88b1f6de798 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250512,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250509,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250508,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250507,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250502,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250507,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250502,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250430,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250429,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250428,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 7a80f13de9fa..626a808c0746 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 +20250512,2650,2495,2950,2495,12638785,34971786589,00,0.00,N,2,185, 20250509,2465,2595,2655,2410,1820530,4618667502,00,0.00,N,5,-130, 20250508,2595,2770,2775,2580,3417041,9070650005,00,0.00,N,5,-115, 20250507,2710,2500,2845,2350,12470963,33365281398,00,0.00,N,2,310, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 8c75d1423c60..fa0115b65a37 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 +20250512,78400,79700,80600,77500,12107,951745400,00,0.00,N,5,-700, 20250509,79100,80500,80500,78100,18624,1473754200,00,0.00,N,5,-2400, 20250508,81500,79000,82000,79000,17500,1419153950,00,0.00,N,2,1200, 20250507,80300,76800,80500,76800,24243,1930703300,00,0.00,N,2,3500, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 6281d3ec1b98..1df0930e8496 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 +20250512,4405,4310,4405,4295,201653,880104282,00,0.00,N,2,145, 20250509,4260,4370,4385,4255,225237,964943283,00,0.00,N,5,-110, 20250508,4370,4335,4405,4330,237548,1037944675,00,0.00,N,2,35, 20250507,4335,4420,4430,4300,268605,1164041119,00,0.00,N,5,-45, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 39f01562e1bd..4101e47d577b 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 +20250512,2615,2505,2645,2505,8819,22473830,00,0.00,N,2,110, 20250509,2505,2550,2630,2505,19298,49000945,00,0.00,N,5,-60, 20250508,2565,2570,2665,2535,14054,35951180,00,0.00,N,2,20, 20250507,2545,2650,2715,2525,42313,110115365,00,0.00,N,5,-110, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 34af25a6aeb3..9657de4d9105 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,6990,6990,6990,6990,1,6990,00,0.00,N,2,500, +20250512,5950,6990,6990,6990,0,0,00,0.00,Y,4,-1040, +20250509,6990,6990,6990,6990,1,6990,00,0.00,Y,2,500, 20250508,6490,6490,6490,6490,1,6490,00,0.00,N,2,790, 20250507,5700,5700,5700,5700,1,5700,00,0.00,N,2,680, 20250502,5020,5020,5020,5020,0,0,00,0.00,N,3,-880, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 5c00574e8328..22ab5ac20798 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 +20250512,11170,10890,11200,10730,63322,700185270,00,0.00,N,2,440, 20250509,10730,10890,10920,10640,39635,425492220,00,0.00,N,5,-160, 20250508,10890,10520,10950,10520,77209,833455005,00,0.00,N,2,440, 20250507,10450,10320,10550,10290,48632,508010480,00,0.00,N,2,70, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index c7d55d19db98..b62d13f0d902 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 +20250512,3635,3645,3735,3560,43300,157595410,00,0.00,N,5,-10, 20250509,3645,3545,3645,3440,31278,110910313,00,0.00,N,2,165, 20250508,3480,3355,3600,3355,57392,200279971,00,0.00,N,2,105, 20250507,3375,3235,3390,3235,35564,119010060,00,0.00,N,2,135, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 1ee4ddcf572d..c7fd28cb4900 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 +20250512,5360,5350,5370,5310,5958,31860400,00,0.00,N,2,10, 20250509,5350,5370,5380,5310,5808,31028255,00,0.00,N,5,-10, 20250508,5360,5380,5380,5320,7863,42030890,00,0.00,N,5,-10, 20250507,5370,5360,5380,5340,6821,36496630,00,0.00,N,2,10, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 22928e7c74a5..5e5b11f21296 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 +20250512,21650,21850,21850,21450,108874,2353266150,00,0.00,N,3,0, 20250509,21650,21950,22100,21500,121782,2652488625,00,0.00,N,5,-150, 20250508,21800,21250,22000,21200,164031,3569225300,00,0.00,N,2,650, 20250507,21150,21000,21150,20900,68974,1449010050,00,0.00,N,2,100, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index efdffaa7caae..b07d3b48463b 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 +20250512,12210,12380,12440,11640,36893,449561510,00,0.00,N,5,-180, 20250509,12390,12250,12500,12200,14337,177121415,00,0.00,N,2,180, 20250508,12210,12160,12210,12140,5642,68705295,00,0.00,N,2,80, 20250507,12130,12070,12210,12020,7387,89450020,00,0.00,N,2,80, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 4becc6d30138..87df738bce6c 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 +20250512,17890,16960,17890,16950,242481,4273101155,00,0.00,N,2,1120, 20250509,16770,17420,17450,16640,90174,1514238060,00,0.00,N,5,-500, 20250508,17270,17190,17420,17110,69557,1200559600,00,0.00,N,2,210, 20250507,17060,16930,17180,16700,58225,984511130,00,0.00,N,2,270, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index c4c709f3019b..07d441b3a56c 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 +20250512,8550,8610,8670,8500,291652,2504142470,00,0.00,N,5,-60, 20250509,8610,8940,9180,8570,1611915,14243894720,00,0.00,N,2,110, 20250508,8500,8620,8620,8360,428814,3637055355,00,0.00,N,5,-30, 20250507,8530,8260,8570,8210,772711,6509063455,00,0.00,N,2,360, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 04337fa6fa42..daf23eabd67f 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 +20250512,4250,4280,4345,4235,37268,159362035,00,0.00,N,3,0, 20250509,4250,4365,4365,4250,56934,245137260,00,0.00,N,5,-70, 20250508,4320,4390,4390,4310,17437,75344400,00,0.00,N,3,0, 20250507,4320,4380,4380,4320,29741,129291270,00,0.00,N,5,-30, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 5b989da088a6..2635cfe64855 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 +20250512,9050,8850,9150,8850,37546,340436025,00,0.00,N,2,260, 20250509,8790,8900,8920,8710,29263,257058330,00,0.00,N,5,-110, 20250508,8900,8820,8900,8750,19756,174088550,00,0.00,N,2,110, 20250507,8790,8580,8950,8580,63816,559974710,00,0.00,N,5,-370, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 9c2d4e8a00f5..92cc5c834bd5 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 +20250512,7600,7570,7630,7230,239482,1791566240,00,0.00,N,2,30, 20250509,7570,7860,7880,7550,329196,2524487655,00,0.00,N,5,-270, 20250508,7840,7740,8050,7530,989669,7734999360,00,0.00,N,2,100, 20250507,7740,7780,7930,7500,638965,4938925115,00,0.00,N,2,10, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index f50d2d3ca636..885d70236554 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 +20250512,6400,6430,6490,6310,63529,405357110,00,0.00,N,5,-30, 20250509,6430,6620,6620,6390,71512,460148615,00,0.00,N,5,-120, 20250508,6550,6490,6650,6480,84976,557090690,00,0.00,N,2,60, 20250507,6490,6480,6640,6480,147900,968358330,00,0.00,N,2,40, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 873ec2e8b819..726f3398a404 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 +20250512,975,977,993,966,22419,21867552,00,0.00,N,5,-3, 20250509,978,965,1061,963,124478,124880905,00,0.00,N,2,13, 20250508,965,941,966,935,26533,25167481,00,0.00,N,5,-3, 20250507,968,961,986,948,23262,22433377,00,0.00,N,2,7, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 2d41ebdb344c..8a901f28aaa6 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 +20250512,7800,7720,7930,7720,106993,840498710,00,0.00,N,2,90, 20250509,7710,7760,7840,7650,75663,586398045,00,0.00,N,5,-10, 20250508,7720,7830,7830,7690,44435,344777090,00,0.00,N,5,-120, 20250507,7840,7480,7850,7400,89256,684277800,00,0.00,N,2,410, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 37c7ea7c5f13..627038011d73 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 +20250512,2315,2245,2325,2245,92324,211221658,00,0.00,N,2,55, 20250509,2260,2265,2265,2230,48113,107989660,00,0.00,N,3,0, 20250508,2260,2245,2270,2230,99022,222675419,00,0.00,N,5,-10, 20250507,2270,2310,2310,2250,42886,97150417,00,0.00,N,5,-45, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 194090c90a0e..fe702f10ba1e 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 +20250512,2130,2190,2200,2130,108445,234038181,00,0.00,N,5,-45, 20250509,2175,2200,2220,2160,67608,147609258,00,0.00,N,5,-25, 20250508,2200,2240,2240,2185,130280,286772267,00,0.00,N,5,-15, 20250507,2215,2190,2315,2165,470288,1057485011,00,0.00,N,2,65, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 50e6f1cd3b43..42f6dafa57ba 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 +20250512,4960,5380,5390,4945,75792,384725722,00,0.00,N,5,-410, 20250509,5370,5370,5520,5140,37170,198048110,00,0.00,N,3,0, 20250508,5370,5370,5550,5020,133395,717245605,00,0.00,N,2,230, 20250507,5140,4890,5190,4890,62755,321768835,00,0.00,N,2,250, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index d8888b9d9868..1403f541d0d2 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 +20250512,54900,54500,55000,53400,87866,4781913850,00,0.00,N,2,1300, 20250509,53600,54700,54700,53100,74214,3990190600,00,0.00,N,5,-500, 20250508,54100,53500,55000,53400,164338,8916867850,00,0.00,N,2,1700, 20250507,52400,52900,52900,51700,105174,5515591750,00,0.00,N,2,600, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index e027984d6d5d..1305df08fa95 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 +20250512,7830,7700,7900,7670,63211,492233970,00,0.00,N,2,200, 20250509,7630,7730,7760,7600,63141,482613230,00,0.00,N,5,-90, 20250508,7720,7820,7870,7590,119230,915320610,00,0.00,N,5,-30, 20250507,7750,7850,7900,7620,96431,743891285,00,0.00,N,5,-40, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 31098b852519..31ad16be514d 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 +20250512,3800,3800,3830,3780,185890,705575436,00,0.00,N,3,0, 20250509,3800,3830,3830,3775,170726,647327604,00,0.00,N,5,-15, 20250508,3815,3840,3850,3800,190658,726670481,00,0.00,N,5,-25, 20250507,3840,3790,3860,3775,409463,1567433490,00,0.00,N,2,80, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index abc246df6060..d9fd473f0cb2 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 +20250512,22200,21300,22400,20800,211320,4585561000,00,0.00,N,2,1300, 20250509,20900,21100,21150,20650,55057,1150015550,00,0.00,N,3,0, 20250508,20900,20950,21300,20650,41115,858620800,00,0.00,N,3,0, 20250507,20900,21300,21300,20650,48606,1020005050,00,0.00,N,3,0, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 8b680e7ac1ca..1d2a7795d47a 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 +20250512,24200,24700,24750,23900,103656,2504008650,00,0.00,N,5,-200, 20250509,24400,23900,24400,23800,107038,2585947950,00,0.00,N,2,550, 20250508,23850,23750,24050,23600,72745,1741119575,00,0.00,N,2,50, 20250507,23800,23950,24000,23500,56231,1335991125,00,0.00,N,2,50, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 25f6d0661582..938d27e848e8 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 +20250512,4455,4470,4525,4345,62991,277279578,00,0.00,N,5,-15, 20250509,4470,4645,4655,4460,120051,542402813,00,0.00,N,5,-100, 20250508,4570,4515,4670,4510,81699,374821754,00,0.00,N,5,-5, 20250507,4575,5000,5060,4575,495564,2386573863,00,0.00,N,2,25, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index fd97c6ed4385..b897577aa10a 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 +20250512,1647,1595,1649,1585,482130,782444118,00,0.00,N,2,52, 20250509,1595,1640,1640,1591,488362,783873196,00,0.00,N,5,-36, 20250508,1631,1634,1672,1612,1302079,2128702538,00,0.00,N,5,-8, 20250507,1639,1617,1717,1589,2793132,4636938560,00,0.00,N,5,-12, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 4ea39eb3c742..c9c5276759f4 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 +20250512,1700,1657,1740,1608,280443,471295599,00,0.00,N,2,108, 20250509,1592,1659,1710,1531,315124,514007012,00,0.00,N,5,-35, 20250508,1627,1594,1650,1594,232738,379271171,00,0.00,N,2,33, 20250507,1594,1718,1718,1555,519419,829079658,00,0.00,N,5,-124, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index f380c03c1d80..96fd5608319c 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,271,271,271,271,0,0,00,0.00,Y,3,0, +20250512,271,271,271,271,0,0,00,0.00,Y,3,0, +20250509,271,271,271,271,0,0,00,0.00,Y,0,0, 20250508,271,271,271,271,0,0,00,0.00,Y,0,0, -20250507,271,271,271,271,0,0,00,0.00,Y,0,0, -20250502,271,271,271,271,0,0,00,0.00,Y,0,0, +20250507,271,271,271,271,0,0,00,0.00,N,0,0, +20250502,271,271,271,271,0,0,00,0.00,N,0,0, 20250430,271,271,271,271,0,0,00,0.00,N,0,0, 20250429,271,271,271,271,0,0,00,0.00,N,0,0, 20250428,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index b102b3f1dab8..01e5f365c4b0 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 +20250512,14490,14420,14510,14420,11401,165077440,00,0.00,N,2,70, 20250509,14420,14440,14470,14390,13825,199307515,00,0.00,N,5,-30, 20250508,14450,14270,14460,14270,14249,205516740,00,0.00,N,2,40, 20250507,14410,14390,14430,14350,12750,183555905,00,0.00,N,2,20, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 71392616921b..e6f94b3cdb07 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 +20250512,14050,14420,14520,13870,297218,4195804000,00,0.00,N,5,-230, 20250509,14280,13910,14650,13350,542130,7627955475,00,0.00,N,2,320, 20250508,13960,13450,14900,13090,1318659,18546938735,00,0.00,N,2,630, 20250507,13330,12740,13540,12680,127077,1670892655,00,0.00,N,2,550, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index c9385290e1fd..4cd3431d1ae9 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 +20250512,371,380,382,367,1493883,557193366,00,0.00,N,5,-3, 20250509,374,367,377,363,858149,316857517,00,0.00,N,2,8, 20250508,366,367,373,364,483444,177541281,00,0.00,N,2,1, 20250507,365,377,387,363,854513,316282641,00,0.00,N,3,0, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 032cd946513c..d089861e1e5b 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 +20250512,27150,27550,28200,25200,683852,18720799250,00,0.00,N,5,-100, 20250509,27250,26900,27550,26650,251264,6830715425,00,0.00,N,2,750, 20250508,26500,26250,27200,26250,256750,6852132975,00,0.00,N,2,200, 20250507,26300,26800,26800,26000,134839,3549221450,00,0.00,N,5,-250, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 6d2f88a8728b..4a472d7911c6 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250512,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250509,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250508,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250507,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250502,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250507,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250502,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250430,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250429,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250428,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 3e40b6e8a8d0..b35839b577d2 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 +20250512,629,617,630,617,144297,90425195,00,0.00,N,2,12, 20250509,617,629,630,610,221232,136220666,00,0.00,N,5,-10, 20250508,627,629,635,622,85979,53873972,00,0.00,N,2,1, 20250507,626,620,628,619,99281,61930984,00,0.00,N,2,2, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index fa1c8bc0d3ed..8906b2ce02d5 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 +20250512,1591,1555,1607,1555,24267,38378631,00,0.00,N,2,40, 20250509,1551,1568,1584,1530,8000,12443993,00,0.00,N,5,-17, 20250508,1568,1570,1597,1552,19093,29813596,00,0.00,N,5,-2, 20250507,1570,1561,1618,1501,51948,79119535,00,0.00,N,2,9, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index ecc11690571c..5a4296398294 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 +20250512,3065,3075,3075,3045,27633,84552225,00,0.00,N,2,5, 20250509,3060,3065,3080,3035,48139,147270806,00,0.00,N,3,0, 20250508,3060,3045,3090,3020,51116,155382459,00,0.00,N,2,25, 20250507,3035,3065,3065,3010,28621,86936125,00,0.00,N,5,-10, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index d57599cfe61a..a57a73f8622b 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 +20250512,92600,91200,93000,91200,222864,20562439950,00,0.00,N,2,1800, 20250509,90800,93500,93600,90800,347760,31867458750,00,0.00,N,5,-2700, 20250508,93500,93000,94000,92600,309396,28851508700,00,0.00,N,2,500, 20250507,93000,94500,94700,92600,197243,18407421900,00,0.00,N,5,-400, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 34223ae7ca04..c13fc3141bde 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 +20250512,2705,2700,2780,2675,10914,29651402,00,0.00,N,5,-20, 20250509,2725,2645,2780,2645,9709,26457710,00,0.00,N,2,75, 20250508,2650,2595,2780,2595,20974,56207780,00,0.00,N,2,55, 20250507,2595,2570,2600,2570,13848,35665720,00,0.00,N,2,25, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index e49fe8c99f8e..50e9914a7418 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 +20250512,7220,7600,7660,7170,905297,6610489700,00,0.00,N,5,-350, 20250509,7570,7680,7770,7500,509285,3877856340,00,0.00,N,5,-110, 20250508,7680,7750,7770,7630,578140,4443247875,00,0.00,N,5,-120, 20250507,7800,7830,7900,7670,606000,4711400085,00,0.00,N,2,60, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index a60a6d0c8a96..438a4d7ac979 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 +20250512,26550,26300,26600,26000,71053,1870472875,00,0.00,N,2,550, 20250509,26000,26000,26050,25500,50875,1315245075,00,0.00,N,2,350, 20250508,25650,24850,26100,24850,121598,3123421025,00,0.00,N,2,900, 20250507,24750,23950,25250,23900,60759,1501239775,00,0.00,N,2,400, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 2c4140ea8964..bef8e38e0ee6 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 +20250512,1093,1101,1124,1082,355393,391367432,00,0.00,N,5,-5, 20250509,1098,1086,1120,1082,233286,255915259,00,0.00,N,2,12, 20250508,1086,1102,1114,1083,56889,62155386,00,0.00,N,5,-17, 20250507,1103,1110,1121,1083,277747,305668584,00,0.00,N,5,-5, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 8e9c01169259..0fdc235be76b 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 +20250512,552,540,553,511,566829,308488897,00,0.00,N,2,7, 20250509,545,550,555,537,324629,175958376,00,0.00,N,5,-5, 20250508,550,545,557,541,365306,199773602,00,0.00,N,2,6, 20250507,544,532,546,530,227608,122372968,00,0.00,N,2,12, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 23263bcfb8ad..4043e454570c 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 +20250512,6490,6490,6560,6180,71474,460421870,00,0.00,N,3,0, 20250509,6490,6490,6540,6450,23440,151764705,00,0.00,N,5,-60, 20250508,6550,6510,6610,6440,50231,328670440,00,0.00,N,2,50, 20250507,6500,6370,6500,6360,48352,310495500,00,0.00,N,2,120, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index f6cff690be4b..b3c1ddbc19bb 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 +20250512,248500,250000,250000,246500,24247,6012124750,00,0.00,N,5,-500, 20250509,249000,244500,249500,244000,34601,8589159250,00,0.00,N,2,3500, 20250508,245500,245500,247500,244500,37068,9114590250,00,0.00,N,5,-500, 20250507,246000,246500,248500,243000,53088,13072782250,00,0.00,N,2,3000, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index 37922ed20c7d..6d8b8cb1e679 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 +20250512,32900,33650,33700,32100,187293,6101648250,00,0.00,N,5,-750, 20250509,33650,35550,35550,33350,284905,9675289350,00,0.00,N,5,-1900, 20250508,35550,34450,36200,34400,522032,18540065750,00,0.00,N,2,1750, 20250507,33800,33800,34550,33300,164582,5575015625,00,0.00,N,3,0, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 29340fe208d1..fe145c73455d 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 +20250512,12070,11270,12130,11100,125472,1475155035,00,0.00,N,2,800, 20250509,11270,11520,11730,11000,41181,463418635,00,0.00,N,5,-240, 20250508,11510,11320,11650,11280,43524,498702920,00,0.00,N,2,190, 20250507,11320,11300,11500,11030,54530,610296395,00,0.00,N,5,-70, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index a811889fca35..5122212c83ba 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 +20250512,16910,17380,17430,16540,3446115,58252324260,00,0.00,N,5,-480, 20250509,17390,18200,18200,16990,5472363,95637625370,00,0.00,N,5,-10, 20250508,17400,14350,17880,14270,15680513,257399908340,00,0.00,N,2,3090, 20250507,14310,14670,14710,14130,1600973,22897557550,00,0.00,N,5,-80, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index ce6d0444ddb3..7a43de3eef17 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 +20250512,2155,2175,2220,2150,11720,25486165,00,0.00,N,5,-15, 20250509,2170,2180,2180,2100,28412,60174670,00,0.00,N,2,20, 20250508,2150,2185,2205,2150,12328,26866419,00,0.00,N,5,-35, 20250507,2185,2235,2235,2165,7815,17129570,00,0.00,N,5,-35, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 9f53b2f59c05..5d0568fe58c1 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 +20250512,16930,17350,17510,16830,83441,1432168090,00,0.00,N,5,-250, 20250509,17180,16760,17330,16750,70438,1204362905,00,0.00,N,2,280, 20250508,16900,16460,16940,15690,81327,1353343830,00,0.00,N,2,360, 20250507,16540,16860,16870,16320,35818,592049310,00,0.00,N,2,10, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index b38680f21c1b..f0e32602a23b 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 +20250512,1342,1349,1367,1291,5442259,7241772027,00,0.00,N,2,63, 20250509,1279,1499,1499,1263,8434914,11278588122,00,0.00,N,5,-244, 20250508,1523,1514,1555,1488,4872248,7446327453,00,0.00,N,2,18, 20250507,1505,1432,1514,1406,7417738,10961172342,00,0.00,N,2,75, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 7c26ceb1d960..f8142f2c1d8c 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 +20250512,49050,51200,51200,48400,72793,3625547850,00,0.00,N,2,500, 20250509,48550,50000,50200,48300,43632,2139300850,00,0.00,N,5,-1000, 20250508,49550,49350,50000,48550,66242,3273222700,00,0.00,N,2,750, 20250507,48800,47900,49000,47500,76254,3698977675,00,0.00,N,2,1500, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 71e0e8bfee84..bea77cf15fad 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 +20250512,6070,6140,6180,5990,55902,339869435,00,0.00,N,2,80, 20250509,5990,5880,6090,5660,59217,347748180,00,0.00,N,2,90, 20250508,5900,5820,6010,5820,14091,82774040,00,0.00,N,5,-20, 20250507,5920,5910,5940,5720,23912,139539970,00,0.00,N,2,40, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 8d2ff3ec5883..e0e9e2f64f51 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 +20250512,3660,3730,3765,3645,101100,373805481,00,0.00,N,5,-70, 20250509,3730,3725,3820,3680,97894,366410803,00,0.00,N,2,10, 20250508,3720,3780,3800,3700,102980,384700155,00,0.00,N,5,-50, 20250507,3770,3725,3800,3700,123342,463672640,00,0.00,N,2,90, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 05d225e3cfda..1452e0aef63b 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 +20250512,7960,8360,8360,7900,645505,5210786990,00,0.00,N,5,-390, 20250509,8350,8220,8420,8130,1012725,8421412570,00,0.00,N,2,140, 20250508,8210,7770,8270,7700,1105846,8931539455,00,0.00,N,2,500, 20250507,7710,7590,7730,7470,302446,2296497700,00,0.00,N,2,110, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 9618180c87f5..f689cc9640b0 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 +20250512,2795,2715,2860,2715,400151,1124394090,00,0.00,N,2,80, 20250509,2715,2740,2760,2700,175957,477691353,00,0.00,N,5,-20, 20250508,2735,2750,2770,2700,84500,231929792,00,0.00,N,5,-5, 20250507,2740,2705,2750,2675,98092,266469880,00,0.00,N,2,20, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 9cc90843e4c0..a99b0e5f150c 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250512,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250509,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250508,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250507,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250502,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250507,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250502,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250430,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250429,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250428,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 27dcebd8962c..cd9a9baa3e1d 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 +20250512,17990,17910,18010,17880,9109,163176195,00,0.00,N,2,80, 20250509,17910,18100,18180,17830,9160,164147965,00,0.00,N,5,-190, 20250508,18100,17700,18400,17700,12071,218834520,00,0.00,N,2,240, 20250507,17860,17650,18210,17650,9026,162254060,00,0.00,N,2,40, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index cce6defa36c8..7a4d784c853f 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 +20250512,15320,15470,15560,15170,4929,75439000,00,0.00,N,5,-240, 20250509,15560,15500,15750,15410,222,3451750,00,0.00,N,2,60, 20250508,15500,15520,15600,15290,4077,62693390,00,0.00,N,5,-10, 20250507,15510,15570,15590,15050,7212,109945780,00,0.00,N,5,-70, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index b99fc706a661..3c2059b96a86 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 +20250512,15760,15350,15840,15300,270834,4242989480,00,0.00,N,2,580, 20250509,15180,15450,15480,15110,134606,2057009210,00,0.00,N,5,-180, 20250508,15360,14910,15410,14700,162041,2457443920,00,0.00,N,2,650, 20250507,14710,14430,14850,14280,127111,1848644090,00,0.00,N,2,290, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 9bbde102ffd0..1cd504f7717c 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 +20250512,24650,25050,25200,24650,7929,197475950,00,0.00,N,5,-400, 20250509,25050,24600,25200,24600,16454,411179675,00,0.00,N,2,250, 20250508,24800,24200,24900,24150,15707,386534225,00,0.00,N,2,650, 20250507,24150,23850,24450,23850,12059,290645800,00,0.00,N,5,-300, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index ad38d4c1aca5..4d4707e2c505 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 +20250512,2495,2395,2545,2395,418201,1042377372,00,0.00,N,2,105, 20250509,2390,2435,2440,2365,123381,295007342,00,0.00,N,5,-35, 20250508,2425,2360,2440,2360,138177,332767287,00,0.00,N,2,50, 20250507,2375,2325,2385,2315,117450,276972787,00,0.00,N,2,65, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index d59dfc96d50a..52f1ba40234e 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 +20250512,5430,5300,5500,5300,82402,448593215,00,0.00,N,2,190, 20250509,5240,5370,5380,5190,75968,399295330,00,0.00,N,5,-130, 20250508,5370,5560,5560,5290,123810,667535170,00,0.00,N,5,-170, 20250507,5540,5610,5620,5500,68139,377680530,00,0.00,N,5,-30, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 66ef1b0a7bc4..73e517863a4a 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 +20250512,3070,3050,3075,3035,16325,49910426,00,0.00,N,2,20, 20250509,3050,3045,3050,3015,50753,153715603,00,0.00,N,5,-5, 20250508,3055,3065,3065,3040,17117,52165199,00,0.00,N,5,-15, 20250507,3070,3080,3080,3030,31814,96926018,00,0.00,N,2,10, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 3c39f5302fff..28d046d3d695 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 +20250512,3395,3395,3405,3320,31785,106639925,00,0.00,N,2,20, 20250509,3375,3390,3415,3365,14174,47898210,00,0.00,N,5,-10, 20250508,3385,3365,3430,3360,19252,65208400,00,0.00,N,2,5, 20250507,3380,3425,3425,3345,22090,74492710,00,0.00,N,5,-50, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 95fc1ab519e7..c2bb9a40ac7a 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 +20250512,3585,3575,3640,3570,43799,157931998,00,0.00,N,2,80, 20250509,3505,3560,3560,3480,30066,105295485,00,0.00,N,5,-45, 20250508,3550,3540,3570,3530,11722,41591995,00,0.00,N,2,5, 20250507,3545,3500,3555,3490,24345,85555490,00,0.00,N,2,30, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 05216cf8d70f..13c6a7fd5279 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 +20250512,2430,2420,2430,2405,14874,36011050,00,0.00,N,2,10, 20250509,2420,2450,2450,2400,44764,108020598,00,0.00,N,5,-30, 20250508,2450,2410,2450,2410,40061,97470290,00,0.00,N,2,35, 20250507,2415,2415,2435,2400,31187,75265801,00,0.00,N,3,0, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index ad559e89e1bc..785142a17c6f 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 +20250512,4980,4840,5000,4840,163528,807465396,00,0.00,N,2,120, 20250509,4860,4880,4885,4820,98731,478689731,00,0.00,N,5,-20, 20250508,4880,4845,4895,4820,103645,503130560,00,0.00,N,3,0, 20250507,4880,4785,4880,4770,85931,414921575,00,0.00,N,2,110, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 8016c6a0af95..19affa87ab61 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 +20250512,37400,38350,39950,36800,138106,5313969200,00,0.00,N,5,-400, 20250509,37800,38750,39150,37650,84949,3254476850,00,0.00,N,5,-950, 20250508,38750,39750,39750,38100,124559,4817475550,00,0.00,N,5,-1000, 20250507,39750,37100,40000,37100,170443,6669911875,00,0.00,N,2,1850, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index c4daa1eaa8a6..93474e97cd33 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 +20250512,2440,2400,2500,2360,347517,837793325,00,0.00,N,2,55, 20250509,2385,2410,2445,2320,414719,987520084,00,0.00,N,5,-20, 20250508,2405,2545,2545,2405,427040,1047334118,00,0.00,N,5,-140, 20250507,2545,2395,2640,2390,1346857,3404427006,00,0.00,N,2,185, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index a323cbf67f1e..5de772a85361 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 +20250512,14160,13860,14400,13440,57390,799458905,00,0.00,N,2,60, 20250509,14100,13360,16570,12780,728399,10959584375,00,0.00,N,2,1350, 20250508,12750,12600,12950,12200,61186,761235860,00,0.00,N,2,570, 20250507,12180,13000,13000,12010,34098,418274695,00,0.00,N,5,-450, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 2ff540a48d76..cf57a7394e18 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 +20250512,18720,17800,18720,17750,95665,1758601875,00,0.00,N,2,1040, 20250509,17680,17690,17690,17340,48226,842534560,00,0.00,N,2,120, 20250508,17560,17670,17780,17370,53367,934839830,00,0.00,N,2,70, 20250507,17490,17500,17660,17440,29590,518667335,00,0.00,N,2,40, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index f3e667a7a012..9260b1380c00 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 +20250512,5300,5210,5460,5210,163273,867563890,00,0.00,N,2,170, 20250509,5130,5250,5250,5120,68010,350237800,00,0.00,N,5,-120, 20250508,5250,5180,5270,5180,56612,295662660,00,0.00,N,2,40, 20250507,5210,5160,5220,5100,64123,330831070,00,0.00,N,2,50, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 02316df9e5b3..40d899a6a9a5 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 +20250512,4510,4440,4550,4425,58674,263816491,00,0.00,N,2,80, 20250509,4430,4510,4510,4405,53338,236839592,00,0.00,N,5,-80, 20250508,4510,4515,4550,4480,82358,370619908,00,0.00,N,5,-5, 20250507,4515,4460,4550,4370,63845,284208430,00,0.00,N,2,55, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 95bdcc17f6d6..6a2c15ba7012 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 +20250512,3090,3080,3100,3060,28754,88605790,00,0.00,N,2,5, 20250509,3085,3095,3100,3040,16572,50807110,00,0.00,N,5,-10, 20250508,3095,3100,3115,3040,30099,92370270,00,0.00,N,5,-5, 20250507,3100,3090,3130,3075,5032,15563170,00,0.00,N,2,10, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 43a76fe624d1..38492cfee1fe 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 +20250512,24300,23850,24400,23850,70252,1695855850,00,0.00,N,2,500, 20250509,23800,24850,25000,23800,106078,2547636000,00,0.00,N,5,-1000, 20250508,24800,24450,24850,24300,71557,1756709950,00,0.00,N,2,400, 20250507,24400,25100,25200,24000,84509,2059445250,00,0.00,N,5,-500, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 534aeb2e6cce..005dd5f9be0f 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,396,396,396,396,0,0,00,0.00,Y,3,0, +20250512,396,396,396,396,0,0,00,0.00,Y,3,0, +20250509,396,396,396,396,0,0,00,0.00,Y,0,0, 20250508,396,396,396,396,0,0,00,0.00,Y,0,0, -20250507,396,396,396,396,0,0,00,0.00,Y,0,0, -20250502,396,396,396,396,0,0,00,0.00,Y,0,0, +20250507,396,396,396,396,0,0,00,0.00,N,0,0, +20250502,396,396,396,396,0,0,00,0.00,N,0,0, 20250430,396,396,396,396,0,0,00,0.00,N,0,0, 20250429,396,396,396,396,0,0,00,0.00,N,0,0, 20250428,396,396,396,396,0,0,00,0.00,N,0,0, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index d4f407c557c7..2b922f4422f5 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 +20250512,383,387,387,372,136507,51982179,00,0.00,N,3,0, 20250509,383,385,386,380,89842,34384174,00,0.00,N,2,1, 20250508,382,394,394,380,255297,98106069,00,0.00,N,5,-10, 20250507,392,396,399,388,151265,59239030,00,0.00,N,5,-8, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 7f31146d08e7..12262a3461d6 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 +20250512,36100,33750,36150,33400,230924,8060099300,00,0.00,N,2,2850, 20250509,33250,34050,34050,32500,165796,5471121150,00,0.00,N,5,-550, 20250508,33800,35000,35150,33650,144891,4940954350,00,0.00,N,5,-800, 20250507,34600,35400,35400,34150,101023,3483686425,00,0.00,N,5,-50, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 0fc9470b46cc..92eaf932fa22 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 +20250512,6930,6900,7000,6860,41385,286260330,00,0.00,N,2,30, 20250509,6900,6870,6970,6820,52594,360978525,00,0.00,N,5,-30, 20250508,6930,7030,7040,6870,25248,174858575,00,0.00,N,5,-110, 20250507,7040,7020,7090,6800,41690,288261740,00,0.00,N,3,0, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 9d828a2607aa..2f4f3665c168 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 +20250512,1550,1583,1595,1544,325807,506943714,00,0.00,N,5,-37, 20250509,1587,1590,1593,1567,242782,382919525,00,0.00,N,5,-6, 20250508,1593,1617,1630,1585,179675,287654706,00,0.00,N,5,-24, 20250507,1617,1635,1635,1587,182594,293702784,00,0.00,N,2,8, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index cf565828e842..8236d4774220 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 +20250512,3040,2985,3070,2950,28221,84344050,00,0.00,N,2,55, 20250509,2985,3060,3130,2965,27928,83769630,00,0.00,N,5,-120, 20250508,3105,3095,3115,3060,30847,95050324,00,0.00,N,2,45, 20250507,3060,3005,3250,2985,49350,150836805,00,0.00,N,2,55, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 5c42a161bca8..174cb7b3c9d0 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 +20250512,6310,6290,6390,6180,38164,240062890,00,0.00,N,2,30, 20250509,6280,6170,6290,6060,80428,498939190,00,0.00,N,2,200, 20250508,6080,6190,6330,6010,63360,386570450,00,0.00,N,5,-50, 20250507,6130,6090,6370,6080,137105,848369290,00,0.00,N,2,110, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 91a167e42059..6d1eea452c39 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 +20250512,38900,40500,41250,38900,31614,1259876600,00,0.00,N,5,-1550, 20250509,40450,40200,40800,38700,34499,1375790875,00,0.00,N,2,1050, 20250508,39400,39550,39800,37550,41453,1607933075,00,0.00,N,5,-150, 20250507,39550,40800,42200,39000,31486,1253841675,00,0.00,N,5,-1250, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index 75b5cfcfb0f7..a82bb36c05cf 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 +20250512,20000,20300,20550,19780,82030,1646384105,00,0.00,N,5,-450, 20250509,20450,20900,20900,20100,32121,658498200,00,0.00,N,5,-200, 20250508,20650,20050,21000,20050,50851,1047952350,00,0.00,N,2,500, 20250507,20150,20350,20600,19600,61234,1222165715,00,0.00,N,5,-250, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index d406c59e1cd5..fad2c3d693f2 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 +20250512,10590,10230,10600,10220,133485,1392736315,00,0.00,N,2,450, 20250509,10140,10360,10440,10090,72166,733785870,00,0.00,N,5,-250, 20250508,10390,10400,10590,10310,91005,948131090,00,0.00,N,2,100, 20250507,10290,10170,10290,10010,105018,1067130635,00,0.00,N,2,160, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index a4a0a1fbbc07..057ea175fb9c 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 +20250512,4095,4110,4145,4090,96475,396299487,00,0.00,N,5,-35, 20250509,4130,4135,4150,4065,122039,500098870,00,0.00,N,5,-5, 20250508,4135,4025,4135,4025,103496,423353356,00,0.00,N,2,50, 20250507,4085,4125,4140,3915,243612,977172796,00,0.00,N,5,-5, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 25a78dff4c0e..10fc728d90d3 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2690,2690,2690,2690,0,0,00,0.00,Y,3,0, +20250512,2690,2690,2690,2690,0,0,00,0.00,Y,3,0, +20250509,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, 20250508,2690,2690,2690,2690,0,0,00,0.00,Y,0,-10760, -20250507,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250502,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250507,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250502,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250430,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250429,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250428,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index b9f9d685d5c5..b854af4d92af 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 +20250512,3880,3850,3920,3765,362761,1398781677,00,0.00,N,2,15, 20250509,3865,3840,4150,3700,2301714,9083139437,00,0.00,N,2,105, 20250508,3760,3690,3825,3675,226516,845661298,00,0.00,N,2,15, 20250507,3745,3645,3780,3555,656554,2415228054,00,0.00,N,2,185, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index dce95262967f..008949fbc73f 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 +20250512,10940,11030,11030,10870,5088,55620020,00,0.00,N,3,0, 20250509,10940,10920,11050,10870,4779,52096870,00,0.00,N,3,0, 20250508,10940,10860,11180,10860,6727,73851030,00,0.00,N,5,-100, 20250507,11040,11020,11200,10880,10572,115863620,00,0.00,N,5,-170, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index c8adb0a5fcba..0ebd6dc10527 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 +20250512,27100,26150,27350,25900,84248,2259663525,00,0.00,N,2,1100, 20250509,26000,25850,26100,24950,46481,1187589175,00,0.00,N,2,250, 20250508,25750,26100,26100,25550,27762,715950050,00,0.00,N,2,200, 20250507,25550,25200,25800,25150,36448,928722800,00,0.00,N,2,650, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 8ceb04e49012..c54d7bf8add6 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 +20250512,25250,25450,25800,25000,11915,301494700,00,0.00,N,5,-200, 20250509,25450,25900,27000,25050,18051,461556200,00,0.00,N,5,-450, 20250508,25900,25900,26350,25500,9169,236757950,00,0.00,N,2,50, 20250507,25850,25700,25900,25000,12757,324481675,00,0.00,N,2,350, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 401627304ba8..82e9886a88f4 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 +20250512,2435,2445,2445,2300,376,914660,00,0.00,N,5,-10, 20250509,2445,2495,2500,2250,176,409655,00,0.00,N,2,85, 20250508,2360,2780,2780,2270,2194,5208965,00,0.00,N,5,-130, 20250507,2490,2725,2725,2300,784,1960975,00,0.00,N,2,105, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 1a2709ea4fdf..90f90522b4ab 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 +20250512,59700,64000,64200,59500,494072,29982903800,00,0.00,N,5,-4700, 20250509,64400,61100,65600,60700,543012,34263758200,00,0.00,N,2,3700, 20250508,60700,61700,62000,60100,283837,17305075650,00,0.00,N,5,-700, 20250507,61400,60000,61500,59700,263861,15980534250,00,0.00,N,2,2500, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index b00a6330e1bf..f1a9d23bc8ca 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 +20250512,3810,3915,3915,3755,28503,108364906,00,0.00,N,5,-105, 20250509,3915,3930,3940,3855,13912,54398405,00,0.00,N,5,-15, 20250508,3930,3895,3930,3860,15017,58422305,00,0.00,N,2,35, 20250507,3895,3850,3900,3815,25887,100438961,00,0.00,N,2,95, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 0d909cffcf6a..391d75a5e5a6 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 +20250512,28400,29350,30000,28250,770936,22406975025,00,0.00,N,5,-350, 20250509,28750,29200,29250,28300,555176,15955132550,00,0.00,N,5,-50, 20250508,28800,27300,29100,26550,1148317,32480067475,00,0.00,N,2,1850, 20250507,26950,26750,27300,26050,457409,12207382250,00,0.00,N,2,550, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index dbf5ffd77a3d..c690fdab442a 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 +20250512,899,898,899,898,2,1797,00,0.00,N,3,0, 20250509,899,899,899,899,1,899,00,0.00,N,2,21, 20250508,878,800,879,700,32,24757,00,0.00,N,2,113, 20250507,765,850,850,765,116,88825,00,0.00,N,4,-135, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 699df390c718..dfa59e064cf7 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 +20250512,3155,3130,3200,3125,83250,264071360,00,0.00,N,2,35, 20250509,3120,3140,3180,3100,55670,174108834,00,0.00,N,5,-15, 20250508,3135,3135,3225,3135,129586,412060841,00,0.00,N,3,0, 20250507,3135,3100,3150,3070,72228,225056350,00,0.00,N,2,40, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index c4e8d28cd604..a62db5f73192 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 +20250512,909,899,918,899,118322,107648306,00,0.00,N,2,10, 20250509,899,907,909,896,46847,42182435,00,0.00,N,5,-8, 20250508,907,924,926,904,86231,78842470,00,0.00,N,5,-4, 20250507,911,884,922,875,100457,90043796,00,0.00,N,2,28, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index ca3c54e69717..eae409a95bdb 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 +20250512,3150,3115,3150,3090,18358,57405985,00,0.00,N,2,35, 20250509,3115,3120,3180,3085,19216,59979350,00,0.00,N,5,-35, 20250508,3150,3120,3170,3120,25472,80064257,00,0.00,N,2,30, 20250507,3120,3190,3190,3110,23414,73115735,00,0.00,N,5,-70, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 108a152bc1b2..334e2fd789d1 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 +20250512,14630,14850,14850,14600,22760,335229660,00,0.00,N,5,-180, 20250509,14810,14850,14850,14650,15672,231003350,00,0.00,N,2,20, 20250508,14790,14510,14800,14510,31235,459067500,00,0.00,N,2,270, 20250507,14520,14480,14570,14300,15759,227329800,00,0.00,N,2,40, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 590d094562b1..15f5a3348c40 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 +20250512,1474,1470,1485,1447,140858,207349520,00,0.00,N,2,4, 20250509,1470,1498,1498,1440,146652,213575866,00,0.00,N,3,0, 20250508,1470,1520,1520,1469,271505,402042240,00,0.00,N,5,-35, 20250507,1505,1527,1534,1493,156897,237080761,00,0.00,N,5,-7, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 8be1b34c5c52..75d432d414ab 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 +20250512,6590,6620,6750,6470,86091,567714825,00,0.00,N,2,20, 20250509,6570,6480,6570,6350,37940,244768325,00,0.00,N,2,160, 20250508,6410,6240,6410,6230,60687,384796515,00,0.00,N,2,140, 20250507,6270,6260,6390,6250,31798,200578105,00,0.00,N,5,-60, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index e21d571d61c5..9644aa09b611 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 +20250512,4900,4870,4915,4860,32112,157140298,00,0.00,N,2,40, 20250509,4860,4905,4925,4840,24428,118809861,00,0.00,N,5,-70, 20250508,4930,4860,5160,4860,67708,336007900,00,0.00,N,3,0, 20250507,4930,5000,5000,4900,38062,188014040,00,0.00,N,2,15, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 0f78fdee3b6c..96a748b0311f 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 +20250512,8200,8200,8280,8130,14073,115566595,00,0.00,N,3,0, 20250509,8200,8300,8300,8200,15316,126075700,00,0.00,N,5,-100, 20250508,8300,8350,8390,8230,14858,122846300,00,0.00,N,5,-50, 20250507,8350,8520,8520,8210,18257,151215490,00,0.00,N,5,-90, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 7a6b53e5e859..dd0958278d9f 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 +20250512,20300,19690,20350,19630,64829,1298898900,00,0.00,N,2,700, 20250509,19600,20150,20300,19550,42680,842409365,00,0.00,N,5,-390, 20250508,19990,19840,20500,19840,43465,871220465,00,0.00,N,2,150, 20250507,19840,20400,20400,19740,42071,837935350,00,0.00,N,5,-560, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 019be6e4a57e..f80ac33a603b 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 +20250512,4135,4120,4215,4050,24939,102224970,00,0.00,N,5,-15, 20250509,4150,4265,4270,4090,26546,109583869,00,0.00,N,5,-105, 20250508,4255,4180,4330,4150,29444,125548180,00,0.00,N,2,85, 20250507,4170,4210,4225,4100,12786,52859255,00,0.00,N,5,-40, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 4c7fcbb7e50c..e6e1c7634736 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 +20250512,3230,3275,3340,3210,321744,1052288135,00,0.00,N,5,-40, 20250509,3270,3300,3355,3235,393687,1291186484,00,0.00,N,2,5, 20250508,3265,3395,3475,3230,1029779,3440522146,00,0.00,N,5,-130, 20250507,3395,3635,3660,3115,2808707,9309575456,00,0.00,N,5,-235, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index c12981984780..d5bd02bb0f7a 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 +20250512,92200,91300,92900,90800,894041,82196129800,00,0.00,N,2,200, 20250509,92000,92200,93100,91500,1083392,99647774800,05,0.00,N,5,-2500, 20250508,94500,93500,94500,93200,1286335,121103241000,00,0.00,N,2,900, 20250507,93600,94800,94900,93500,1441226,135478268819,00,0.00,N,2,400, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index 6f9780f6e245..b5e8d9cac4ee 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 +20250512,11310,11120,11330,11100,56515,636285115,00,0.00,N,2,190, 20250509,11120,11190,11190,11050,38197,423806565,00,0.00,N,5,-80, 20250508,11200,11070,11310,11030,62219,696394960,00,0.00,N,2,130, 20250507,11070,11290,11300,11030,40195,444879570,00,0.00,N,5,-130, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 10b43f75f54d..cd396cb195fb 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 +20250512,7490,7510,7560,7470,41750,313176395,00,0.00,N,5,-10, 20250509,7500,7540,7600,7420,29780,223806560,00,0.00,N,5,-40, 20250508,7540,7750,7890,7510,124613,949295925,00,0.00,N,5,-280, 20250507,7820,7720,7840,7650,52782,410069840,00,0.00,N,2,100, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index b9122742a977..4003f25de268 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 +20250512,7050,7060,7180,6970,70823,500037870,00,0.00,N,2,30, 20250509,7020,6920,7090,6850,101464,709939340,00,0.00,N,2,100, 20250508,6920,6810,6970,6810,50663,349290940,00,0.00,N,2,10, 20250507,6910,6610,6930,6610,54844,372607400,00,0.00,N,2,260, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 6d7bfbc16b24..e2b619109c32 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 +20250512,7680,7530,7820,7530,123499,954022695,00,0.00,N,2,270, 20250509,7410,7480,7550,7370,66770,495684455,00,0.00,N,5,-80, 20250508,7490,7440,7520,7300,78849,584320195,00,0.00,N,2,60, 20250507,7430,7150,7520,7060,175328,1285691250,00,0.00,N,5,-300, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index b722ca213ac8..254dbb7cbc7f 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 +20250512,1983,2000,2000,1919,110835,217410858,00,0.00,N,2,4, 20250509,1979,1993,2015,1970,55159,109230093,00,0.00,N,5,-14, 20250508,1993,1991,2030,1978,43009,85964991,00,0.00,N,2,2, 20250507,1991,1953,1997,1921,50433,98637489,00,0.00,N,2,32, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 4fee9d5c6c9c..84eb00d54d07 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 +20250512,12750,12690,12850,12580,16327,208067620,00,0.00,N,2,190, 20250509,12560,13040,13170,12380,71624,906837940,00,0.00,N,5,-480, 20250508,13040,12940,13200,12910,17152,223291420,00,0.00,N,2,90, 20250507,12950,13400,13570,12930,25015,325816090,00,0.00,N,5,-450, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index d994c0450b42..202549d58b73 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 +20250512,1157,1170,1197,1150,219347,252524335,00,0.00,N,5,-15, 20250509,1172,1168,1177,1109,137370,157672305,00,0.00,N,2,5, 20250508,1167,1172,1215,1140,158229,187305168,00,0.00,N,5,-5, 20250507,1172,1158,1191,1128,104530,121675535,00,0.00,N,2,14, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 6a9dd905d0f3..a68f95be46ac 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,411,411,411,411,0,0,00,0.00,Y,3,0, +20250512,411,411,411,411,0,0,00,0.00,Y,3,0, +20250509,411,411,411,411,0,0,00,0.00,Y,0,0, 20250508,411,411,411,411,0,0,00,0.00,Y,0,0, -20250507,411,411,411,411,0,0,00,0.00,Y,0,0, -20250502,411,411,411,411,0,0,00,0.00,Y,0,0, +20250507,411,411,411,411,0,0,00,0.00,N,0,0, +20250502,411,411,411,411,0,0,00,0.00,N,0,0, 20250430,411,411,411,411,0,0,00,0.00,N,0,0, 20250429,411,411,411,411,0,0,00,0.00,N,0,0, 20250428,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 00b31d542282..44cd419fad39 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 +20250512,76000,75600,78200,75600,785,60465600,00,0.00,N,2,400, 20250509,75600,74800,77000,74800,135,10263100,00,0.00,N,5,-100, 20250508,75700,75200,75800,75200,59,4452700,00,0.00,N,2,900, 20250507,74800,74800,74800,74000,92,6864300,00,0.00,N,3,0, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 867b11cfd9e3..2cada4cb156c 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 +20250512,15850,15470,16100,15470,4745,74408560,00,0.00,N,2,220, 20250509,15630,15930,15940,15550,2872,44906630,00,0.00,N,5,-300, 20250508,15930,15560,16010,15560,3534,55514550,00,0.00,N,2,230, 20250507,15700,15720,16180,15410,5227,81502840,00,0.00,N,5,-20, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index a0b85f4b8b46..9290c9904a60 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 +20250512,25250,26650,26700,24950,144592,3691094575,00,0.00,N,5,-1350, 20250509,26600,27500,27500,26300,67523,1801146125,00,0.00,N,5,-800, 20250508,27400,27450,27700,26850,77618,2117121775,00,0.00,N,3,0, 20250507,27400,27900,28500,27100,143588,3963899050,00,0.00,N,3,0, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index b6069bd28c98..725da70efcee 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 +20250512,4225,4095,4230,4090,58255,244180170,00,0.00,N,2,125, 20250509,4100,4180,4180,4095,44136,181745020,00,0.00,N,5,-55, 20250508,4155,4150,4180,4105,20303,83981328,00,0.00,N,2,5, 20250507,4150,4145,4195,4085,39912,164608524,00,0.00,N,5,-45, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index f5ea0638ac23..e114bff7c9cf 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 +20250512,58900,57800,58900,57300,34864,2030217550,00,0.00,N,2,2000, 20250509,56900,56700,57100,56200,21908,1241443850,00,0.00,N,2,800, 20250508,56100,55800,56800,55700,28043,1578657800,00,0.00,N,2,400, 20250507,55700,54800,56200,54800,28122,1566298100,00,0.00,N,2,1000, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 7f04410e57a9..6a1d07665ebc 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 +20250512,18850,20150,20200,18770,69465,1344385190,00,0.00,N,5,-1300, 20250509,20150,19840,20150,19530,61159,1214227035,00,0.00,N,2,310, 20250508,19840,20550,21000,18650,182892,3629803335,00,0.00,N,5,-360, 20250507,20200,19240,20300,19240,76817,1531319410,00,0.00,N,2,980, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 7ae18989dea6..48be0e445a91 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 +20250512,36350,36850,37350,36150,171327,6261624400,00,0.00,N,2,200, 20250509,36150,37250,37250,36100,211309,7704370850,00,0.00,N,5,-1200, 20250508,37350,37300,38100,36500,436327,16276866425,00,0.00,N,2,500, 20250507,36850,34250,37400,33950,863505,31561488125,00,0.00,N,2,2750, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index b14ddc0e0a9f..f3838bc9349f 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 +20250512,29850,29100,29850,29100,9965,294296575,00,0.00,N,2,750, 20250509,29100,29150,29200,28850,7688,223031100,00,0.00,N,2,150, 20250508,28950,29200,29300,28900,9011,261319850,00,0.00,N,5,-200, 20250507,29150,29200,29400,28650,19903,575634875,00,0.00,N,3,0, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 2c65b1c800ee..1ad712bdbc96 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 +20250512,14250,14700,14870,14200,766532,11129669580,00,0.00,N,2,200, 20250509,14050,13880,14180,13550,563543,7850893200,00,0.00,N,2,190, 20250508,13860,14000,14080,13630,240196,3322455800,00,0.00,N,5,-50, 20250507,13910,13330,13910,13210,371016,5073665140,00,0.00,N,2,690, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 8f51d43b582e..c31e51af8554 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 +20250512,989,998,1009,982,278636,275873782,00,0.00,N,5,-9, 20250509,998,1002,1029,963,576796,566983512,00,0.00,N,5,-6, 20250508,1004,1010,1027,999,326855,328680838,00,0.00,N,5,-6, 20250507,1010,1002,1049,990,366343,367890126,00,0.00,N,3,0, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 04bfedb88a66..a3851fd9b653 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 +20250512,10290,9000,10870,9000,1766248,17801934395,00,0.00,N,2,1830, 20250509,8460,8600,8610,8410,87359,743276060,00,0.00,N,5,-110, 20250508,8570,8270,8570,8200,125747,1058813165,00,0.00,N,2,370, 20250507,8200,8500,8830,7820,169312,1417452195,00,0.00,N,5,-210, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 91bf07471a04..e902f8735f2b 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 +20250512,3835,3900,3905,3805,680680,2620668410,00,0.00,N,2,150, 20250509,3685,3735,3755,3670,248343,918056618,00,0.00,N,5,-35, 20250508,3720,3750,3785,3700,190024,708443900,00,0.00,N,5,-30, 20250507,3750,3720,3765,3705,224171,837078162,00,0.00,N,5,-15, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 49bcc3d2d6e9..77f4afbc67fa 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 +20250512,7300,7090,7300,7050,7183,51956210,00,0.00,N,2,140, 20250509,7160,7150,7220,7100,4807,34370080,00,0.00,N,2,10, 20250508,7150,7240,7300,7150,7144,51489805,00,0.00,N,5,-90, 20250507,7240,6890,7240,6890,20668,147175695,00,0.00,N,2,260, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 6f8e04a4e8cb..0476d320d3de 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 +20250512,5330,5300,5390,5180,27058,141084750,00,0.00,N,2,30, 20250509,5300,5200,5330,5070,17165,89831150,00,0.00,N,2,100, 20250508,5200,5450,5450,5130,20113,104726320,00,0.00,N,5,-60, 20250507,5260,5090,5270,5090,19583,102327170,00,0.00,N,2,110, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index acdbaad86f75..b48a84cc37d4 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 +20250512,2325,2320,2360,2290,30168,69737949,00,0.00,N,3,0, 20250509,2325,2350,2350,2280,34615,79585510,00,0.00,N,3,0, 20250508,2325,2375,2375,2315,27588,64428109,00,0.00,N,3,0, 20250507,2325,2330,2360,2305,26541,61770045,00,0.00,N,5,-5, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index c910483bceb9..2bf0864aad70 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 +20250512,7990,7820,8230,7800,13794,110445510,00,0.00,N,2,190, 20250509,7800,7810,7820,7740,1369,10646970,00,0.00,N,5,-50, 20250508,7850,7770,7860,7770,1085,8478410,00,0.00,N,2,10, 20250507,7840,7860,7890,7760,1090,8522830,00,0.00,N,5,-20, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 82f3569ab190..7ca5e4e8db94 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 +20250512,368,373,373,360,295793,107804730,00,0.00,N,2,4, 20250509,364,364,366,359,167672,60653930,00,0.00,N,5,-1, 20250508,365,379,379,363,234561,85725660,00,0.00,N,5,-6, 20250507,371,371,371,361,209591,76319164,00,0.00,N,2,4, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index e88c13084a8f..496d1953a72c 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 +20250512,2490,2530,2650,2420,91411,232148245,00,0.00,N,5,-40, 20250509,2530,2500,2570,2470,53152,133704150,00,0.00,N,2,60, 20250508,2470,2465,2580,2435,42764,108305790,00,0.00,N,2,5, 20250507,2465,2415,2535,2390,43928,107812739,00,0.00,N,2,65, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 9b2e191aa4f2..fb3ee92cfc12 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 +20250512,4515,4330,4575,4330,20559,91440788,00,0.00,N,2,135, 20250509,4380,4500,4500,4350,25328,111308975,00,0.00,N,5,-120, 20250508,4500,4600,4600,4480,9291,41920391,00,0.00,N,3,0, 20250507,4500,4500,5310,4455,384973,1868268842,00,0.00,N,3,0, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 19f92ff223cb..10758c3e07dd 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 +20250512,13500,13150,13520,12800,59618,794577450,00,0.00,N,2,430, 20250509,13070,13140,13250,12880,31518,410272640,00,0.00,N,5,-50, 20250508,13120,13280,13550,13040,63678,841127070,00,0.00,N,5,-70, 20250507,13190,12760,13200,12710,28626,372204175,00,0.00,N,2,380, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index c2a14dba779b..b82735ba8faf 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 +20250512,8260,8100,8270,8100,15796,129864955,00,0.00,N,2,160, 20250509,8100,8060,8180,8010,15752,126979850,00,0.00,N,5,-40, 20250508,8140,8090,8260,8070,8592,69585350,00,0.00,N,3,0, 20250507,8140,8320,8340,8060,19012,154783335,00,0.00,N,5,-210, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 4b96b657a13a..fca59d955332 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 +20250512,17810,16470,17850,16470,31868,555467715,00,0.00,N,2,1210, 20250509,16600,16650,16720,16460,5223,86292935,00,0.00,N,5,-140, 20250508,16740,16460,16930,16300,4876,81273310,00,0.00,N,2,250, 20250507,16490,16510,16670,16200,7249,118669920,00,0.00,N,5,-190, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 3b1e576b0efb..3594a355b282 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 +20250512,5200,5320,5360,5200,3829,19967940,00,0.00,N,5,-120, 20250509,5320,5350,5370,5240,670,3570380,00,0.00,N,2,40, 20250508,5280,5310,5350,5200,3809,20090565,00,0.00,N,3,0, 20250507,5280,5330,5330,5210,1899,9998680,00,0.00,N,5,-10, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index a9e6ee76c615..b8fabd782102 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 +20250512,47200,46350,47250,46100,26828,1258496050,00,0.00,N,2,550, 20250509,46650,45750,46900,45100,68427,3149603425,00,0.00,N,2,900, 20250508,45750,45850,46550,45750,68188,3135587350,00,0.00,N,5,-200, 20250507,45950,48150,48350,45900,43841,2038153075,00,0.00,N,5,-1550, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 278611d800c3..8cdd75155b20 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250512,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250509,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250508,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250507,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250502,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250507,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250502,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250430,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250429,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250428,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index b71f4840961a..da2237ab2820 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 +20250512,26500,26750,27000,26050,108826,2874057525,00,0.00,N,5,-50, 20250509,26550,25300,26650,25150,195417,5087255825,00,0.00,N,2,1600, 20250508,24950,25350,25500,24800,121454,3041898000,00,0.00,N,5,-400, 20250507,25350,24550,25550,24250,391663,9767590775,00,0.00,N,2,1700, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index e06a1865ca5f..a8ce5ebcb0ca 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 +20250512,1200,1199,1200,1197,1502,1800770,00,0.00,N,2,58, 20250509,1142,1053,1150,1052,3371,3791172,00,0.00,N,2,118, 20250508,1024,1143,1143,1024,2144,2356542,00,0.00,N,5,-125, 20250507,1149,1149,1150,1109,8734,9738458,00,0.00,N,2,40, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 4b9559bc0255..f9b535de96bb 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 +20250512,22400,22300,22400,21600,51034,1129686725,00,0.00,N,2,600, 20250509,21800,22250,22500,21500,80670,1759703075,00,0.00,N,5,-750, 20250508,22550,22100,23000,21950,143626,3227227000,00,0.00,N,2,1150, 20250507,21400,21050,21550,20850,55203,1173927825,00,0.00,N,2,350, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 0694c3bbbfc1..3636d7e4bd60 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 +20250512,44250,43450,45000,43150,487664,21545803625,00,0.00,N,2,1500, 20250509,42750,43900,45400,42400,823200,35928128225,00,0.00,N,5,-100, 20250508,42850,38900,43650,37700,2462484,102324321000,00,0.00,N,2,4200, 20250507,38650,38750,38900,37100,194675,7468158775,00,0.00,N,2,350, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 81794cae3aaa..aeab68e8f735 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 +20250512,1345,1340,1429,1301,1342421,1827347064,00,0.00,N,2,7, 20250509,1338,1411,1429,1316,1497669,2036277722,00,0.00,N,5,-82, 20250508,1420,1517,1517,1416,1601764,2308627927,00,0.00,N,5,-98, 20250507,1518,1414,1570,1379,2578418,3857111602,00,0.00,N,2,103, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index d1e40871f1db..a9e8f0e0ba82 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 +20250512,12280,12280,12320,12200,124784,1529602220,00,0.00,N,3,0, 20250509,12280,12190,12290,12170,80702,987780635,00,0.00,N,2,170, 20250508,12110,12290,12310,12100,148327,1807607695,00,0.00,N,5,-180, 20250507,12290,12130,12340,12080,176093,2158023795,00,0.00,N,2,150, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 5bf6bf3c8211..88b147089358 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 +20250512,6910,6870,6940,6500,41470,285037240,00,0.00,N,2,80, 20250509,6830,7140,7140,6770,49748,341238255,00,0.00,N,5,-290, 20250508,7120,6990,7120,6950,34407,241733760,00,0.00,N,2,220, 20250507,6900,6910,7050,6870,35198,243936015,00,0.00,N,5,-150, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 2b829a5e3460..2c8286aace5f 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 +20250512,1670,1643,1735,1640,28046,47022624,00,0.00,N,2,5, 20250509,1665,1623,1675,1621,19915,32784002,00,0.00,N,2,24, 20250508,1641,1675,1689,1614,38028,63307114,00,0.00,N,5,-6, 20250507,1647,1604,1700,1604,17367,28404401,00,0.00,N,2,6, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 257b8d455e62..c1bf061d93dd 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 +20250512,543,531,545,530,567094,306429964,00,0.00,N,2,11, 20250509,532,523,532,519,197106,103397034,00,0.00,N,2,6, 20250508,526,515,536,515,256704,135361451,00,0.00,N,2,7, 20250507,519,499,519,496,397652,203774523,00,0.00,N,2,19, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index e9dd7d469699..23eb9a5ae2d1 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 +20250512,7930,7620,7930,7620,99414,776680515,00,0.00,N,2,330, 20250509,7600,7830,7830,7550,107913,822735125,00,0.00,N,5,-230, 20250508,7830,7760,8000,7710,128638,1003273330,00,0.00,N,3,0, 20250507,7830,7690,7940,7690,40003,310342930,00,0.00,N,2,50, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index a4e4b5322891..f0be09c9a1c3 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 +20250512,20000,20600,20700,19800,105498,2121629775,00,0.00,N,5,-250, 20250509,20250,20000,20450,19260,363356,7254799470,00,0.00,N,2,320, 20250508,19930,21850,23000,19190,683092,14274419390,00,0.00,N,5,-1920, 20250507,21850,22100,22100,21000,73460,1578985025,00,0.00,N,3,0, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 2c9e12c1af6e..e2a2b567bef9 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 +20250512,2690,2690,2690,2690,1,2690,00,0.00,N,5,-45, 20250509,2735,2780,2780,2375,26,62585,00,0.00,N,5,-55, 20250508,2790,2790,2790,2790,1,2790,00,0.00,N,2,75, 20250507,2715,2715,2715,2715,1,2715,00,0.00,N,5,-5, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 7e65aff28b5c..c1e2a7262241 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 +20250512,1109,1096,1109,1092,56672,62427008,00,0.00,N,2,13, 20250509,1096,1135,1135,1081,131502,143893480,00,0.00,N,5,-23, 20250508,1119,1140,1140,1095,37267,41646856,00,0.00,N,5,-6, 20250507,1125,1099,1135,1098,48252,53848140,00,0.00,N,2,29, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index d33f70733433..287d333c8df0 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 +20250512,9890,9990,10260,9780,152333,1526059315,00,0.00,N,5,-90, 20250509,9980,10400,10460,9760,256638,2564043175,00,0.00,N,5,-170, 20250508,10150,9820,10150,9650,180634,1789541335,00,0.00,N,2,280, 20250507,9870,9420,10020,9100,171155,1640438675,00,0.00,N,2,450, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index ae00678ed143..8c7fa3a3ff86 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 +20250512,32150,32300,32550,31750,7662,245993250,00,0.00,N,2,650, 20250509,31500,31800,31950,31450,2332,73666250,00,0.00,N,5,-300, 20250508,31800,32900,32900,31350,3093,98139200,00,0.00,N,5,-650, 20250507,32450,32200,32750,32200,2168,70557550,00,0.00,N,2,250, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index fd06413a05ea..732f23339c9f 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 +20250512,7040,6980,7070,6940,79840,560349695,00,0.00,N,2,60, 20250509,6980,7100,7150,6970,72158,506751610,00,0.00,N,5,-40, 20250508,7020,6860,7030,6860,83756,584292820,00,0.00,N,2,90, 20250507,6930,6900,7010,6870,46437,322372770,00,0.00,N,2,30, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index a5a1858b5573..b8d92bc7d48d 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 +20250512,7820,7990,7990,7720,180429,1408285850,00,0.00,N,5,-70, 20250509,7890,7820,7960,7740,153771,1206519445,00,0.00,N,2,80, 20250508,7810,8030,8070,7770,150168,1180917685,00,0.00,N,5,-140, 20250507,7950,7990,8090,7840,235651,1873851445,00,0.00,N,5,-50, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index f12e6e70ad9a..32565f481964 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 +20250512,621,615,625,614,60462,37316365,00,0.00,N,2,1, 20250509,620,621,630,614,37949,23437559,00,0.00,N,5,-1, 20250508,621,640,640,621,40779,25426233,00,0.00,N,5,-16, 20250507,637,620,640,610,51543,32182629,00,0.00,N,2,16, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index af6f12575348..67e5191b3cf3 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 +20250512,11310,11260,11450,11150,122670,1388528600,00,0.00,N,2,60, 20250509,11250,11700,11770,11140,351784,4008146135,00,0.00,N,5,-50, 20250508,11300,11080,11320,11020,127619,1429783535,00,0.00,N,2,180, 20250507,11120,10650,11120,10600,129333,1412735585,00,0.00,N,2,560, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 19ed7cb4a595..7d564e13cadd 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 +20250512,346,344,349,332,258892,89022745,00,0.00,N,2,2, 20250509,344,352,365,322,341434,116058634,00,0.00,N,5,-5, 20250508,349,331,349,329,246198,83803681,00,0.00,N,2,16, 20250507,333,322,347,322,139477,46865735,00,0.00,N,2,11, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index ef797377da96..ea180f123274 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 +20250512,2575,2505,2605,2505,12842,32993145,00,0.00,N,2,35, 20250509,2540,2600,2600,2510,19235,48910631,00,0.00,N,2,15, 20250508,2525,2490,2570,2485,54531,137670469,00,0.00,N,2,75, 20250507,2450,2490,2565,2450,39974,100108855,00,0.00,N,5,-30, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 778ebd20736c..1b20d0251841 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 +20250512,1600,1583,1600,1579,71940,114143174,00,0.00,N,2,21, 20250509,1579,1622,1622,1565,67152,106147696,00,0.00,N,5,-28, 20250508,1607,1615,1636,1600,83506,134372786,00,0.00,N,5,-8, 20250507,1615,1626,1630,1564,175001,277033908,00,0.00,N,5,-11, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 37b8dce6cfdb..e0561306b2d3 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 +20250512,1090,908,1098,908,144,154424,00,0.00,N,2,22, 20250509,1068,1068,1068,1068,1,1068,00,0.00,N,2,138, 20250508,930,1244,1245,926,713,719676,00,0.00,N,5,-154, 20250507,1084,1084,1084,1084,30,32520,00,0.00,N,4,-191, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index c7c1653e6e06..c6d481605f7e 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 +20250512,7600,7630,7670,7550,23099,175358230,00,0.00,N,5,-30, 20250509,7630,7690,7720,7600,19415,148492490,00,0.00,N,5,-30, 20250508,7660,7700,7740,7650,25546,196244400,00,0.00,N,5,-80, 20250507,7740,7700,7810,7680,24926,192490740,00,0.00,N,5,-30, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 30cfe6a20341..152122250701 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 +20250512,761,777,777,759,47498,36281436,00,0.00,N,2,10, 20250509,751,779,795,751,121054,92425358,00,0.00,N,5,-27, 20250508,778,797,797,770,75034,58256516,00,0.00,N,5,-5, 20250507,783,816,816,780,133587,105875726,00,0.00,N,5,-34, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index ddb43fdac026..a022d2a80c16 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 +20250512,11630,11510,11690,11220,250113,2869341700,00,0.00,N,2,150, 20250509,11480,11990,12040,11390,333970,3857406165,00,0.00,N,5,-510, 20250508,11990,12050,12050,11710,327920,3898210880,00,0.00,N,2,60, 20250507,11930,11200,12020,10990,513776,5998791395,00,0.00,N,2,760, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index c43b12bf8f6e..736349a3e465 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 +20250512,310,310,320,306,651210,202611773,00,0.00,N,2,4, 20250509,306,310,311,305,207142,63704482,00,0.00,N,5,-3, 20250508,309,313,313,307,170134,52649500,00,0.00,N,5,-3, 20250507,312,317,317,296,496788,154315001,00,0.00,N,5,-3, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 5e607d02ee4b..1e7d93e2e636 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 +20250512,8940,8760,8980,8760,83313,740212170,00,0.00,N,2,250, 20250509,8690,8630,8690,8570,47193,406417960,00,0.00,N,2,10, 20250508,8680,8540,8690,8540,37695,325593030,00,0.00,N,2,100, 20250507,8580,8580,8620,8460,38996,332261270,00,0.00,N,2,120, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 852d4eacb87e..0bd8e950cf95 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 +20250512,3165,3005,3200,3005,1899081,5936273792,00,0.00,N,5,-315, 20250509,3480,3650,3950,3440,3820100,14199335259,00,0.00,N,5,-305, 20250508,3785,3925,4155,3715,6359442,25129746626,00,0.00,N,5,-285, 20250507,4070,3990,4970,3990,19606480,88437778057,00,0.00,N,2,120, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index a31329fb85fa..ba6036ecf7fb 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250512,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250509,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250508,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250507,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250502,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250507,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250502,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250430,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250429,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250428,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index c68f83953805..19a1d88f1f8c 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,459,459,459,459,0,0,00,0.00,Y,3,0, +20250512,459,459,459,459,0,0,00,0.00,Y,3,0, +20250509,459,459,459,459,0,0,00,0.00,Y,0,0, 20250508,459,459,459,459,0,0,00,0.00,Y,0,0, -20250507,459,459,459,459,0,0,00,0.00,Y,0,0, -20250502,459,459,459,459,0,0,00,0.00,Y,0,0, +20250507,459,459,459,459,0,0,00,0.00,N,0,0, +20250502,459,459,459,459,0,0,00,0.00,N,0,0, 20250430,459,459,459,459,0,0,00,0.00,N,0,0, 20250429,459,459,459,459,0,0,00,0.00,N,0,0, 20250428,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 3aec87d2ee85..1f43cd41a3ad 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 +20250512,5920,5960,5990,5850,134747,797573530,00,0.00,N,2,20, 20250509,5900,5800,5950,5730,166363,967737150,00,0.00,N,2,90, 20250508,5810,5710,5820,5690,139459,800650620,00,0.00,N,2,70, 20250507,5740,5690,5750,5660,47595,271075385,00,0.00,N,2,80, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index f9d31c44b151..81d707fbd6d6 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 +20250512,26650,26650,28250,25750,542404,14671046025,00,0.00,N,2,50, 20250509,26600,27100,27400,26400,199420,5340920300,00,0.00,N,2,150, 20250508,26450,25400,26550,25200,374169,9738433675,00,0.00,N,2,1850, 20250507,24600,22950,24900,22900,350017,8438066475,00,0.00,N,2,1600, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index e380505140b1..b819c1a6539e 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 +20250512,98900,98700,99200,98000,1309,129214550,00,0.00,N,2,200, 20250509,98700,99000,99100,97500,1867,183063600,00,0.00,N,5,-100, 20250508,98800,98100,99100,98100,1117,110079900,00,0.00,N,5,-200, 20250507,99000,97400,99200,97000,1803,177441500,00,0.00,N,2,1400, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 253fbd5e6a8d..368c7dae9985 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 +20250512,31400,30300,31400,30300,82107,2531387150,00,0.00,N,2,1250, 20250509,30150,30850,30950,30000,158879,4828305700,00,0.00,N,5,-1500, 20250508,31650,31500,31950,31350,75131,2380662675,00,0.00,N,2,400, 20250507,31250,30500,31350,30400,99404,3074251750,00,0.00,N,2,1050, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index c24b0ea14654..04afc20b9e9f 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 +20250512,12600,12580,12660,12490,4832,60708655,00,0.00,N,3,0, 20250509,12600,12690,12690,12450,10532,132198050,00,0.00,N,5,-80, 20250508,12680,12730,12820,12580,7571,96100530,00,0.00,N,5,-40, 20250507,12720,12610,12780,12610,7070,89705350,00,0.00,N,2,120, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 9d6472ca0f4c..9d2334831526 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 +20250512,803,797,803,797,16,12758,00,0.00,N,5,-2, 20250509,805,806,806,805,1205,970030,00,0.00,N,2,18, 20250508,787,787,787,787,10,7870,00,0.00,N,1,102, 20250507,685,685,685,685,1,685,00,0.00,N,3,0, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 1d873f441514..5adf4d7102ac 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 +20250512,5160,4885,5170,4885,402448,2037077140,00,0.00,N,2,300, 20250509,4860,4650,4925,4650,314924,1518766604,00,0.00,N,2,230, 20250508,4630,4610,4630,4590,55922,257838058,00,0.00,N,2,20, 20250507,4610,4700,4715,4605,69392,321582155,00,0.00,N,5,-90, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 3a6a1eeb510d..a80801141f16 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 +20250512,54900,53500,55000,53000,39292,2128495600,00,0.00,N,2,1900, 20250509,53000,54700,54900,52300,43563,2309682200,00,0.00,N,5,-1600, 20250508,54600,53700,54800,53500,24504,1328221200,00,0.00,N,2,900, 20250507,53700,54900,55200,53000,28538,1535215000,00,0.00,N,5,-500, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 6a46372be4be..4b6f0bd0823d 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250512,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250509,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250508,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250507,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250502,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250507,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250502,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250430,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250429,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250428,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index f22e8b60cb92..dc19015fbe39 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 +20250512,1364,1321,1395,1321,175167,238623215,00,0.00,N,2,41, 20250509,1323,1389,1389,1300,196739,260478831,00,0.00,N,5,-24, 20250508,1347,1414,1428,1334,250409,341705218,00,0.00,N,5,-52, 20250507,1399,1352,1429,1264,581456,790916872,00,0.00,N,2,106, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 7f251900b968..3ceb2e00f962 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 +20250512,1647,1665,1673,1643,42836,70706666,00,0.00,N,5,-2, 20250509,1649,1680,1685,1644,41412,68762048,00,0.00,N,5,-31, 20250508,1680,1630,1690,1613,10757,17915891,00,0.00,N,2,50, 20250507,1630,1670,1671,1626,37757,62511177,00,0.00,N,5,-41, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index b2cef9446bc0..d3f16f07e61f 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 +20250512,5840,5820,5880,5760,66062,384930090,00,0.00,N,2,90, 20250509,5750,5440,5840,5340,115107,653387765,00,0.00,N,2,320, 20250508,5430,5410,5470,5370,3743,20203900,00,0.00,N,2,20, 20250507,5410,5490,5490,5400,5098,27571270,00,0.00,N,5,-50, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 88d6d9353fcb..bbd22eb5efd4 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 +20250512,1157,1153,1160,1131,20093,23114094,00,0.00,N,2,4, 20250509,1153,1153,1153,1130,41406,47140817,00,0.00,N,3,0, 20250508,1153,1149,1159,1137,42207,48480545,00,0.00,N,2,5, 20250507,1148,1139,1148,1134,30224,34411971,00,0.00,N,2,1, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index af75285855c8..db14ae514a0d 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 +20250512,3830,3815,3835,3755,103754,392101955,00,0.00,N,2,40, 20250509,3790,3825,3835,3760,155820,590946865,00,0.00,N,5,-45, 20250508,3835,3915,3945,3785,203546,783740522,00,0.00,N,5,-75, 20250507,3910,4045,4045,3900,162515,643877970,00,0.00,N,5,-110, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 195a5052ccec..a6a4f6d98b4f 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 +20250512,15430,15910,15990,15210,84934,1323894070,00,0.00,N,5,-470, 20250509,15900,16820,16830,15200,105215,1683280960,00,0.00,N,5,-860, 20250508,16760,17400,17940,16570,125205,2141289470,00,0.00,N,5,-460, 20250507,17220,16920,17230,16910,66758,1141987155,00,0.00,N,2,420, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 5789bfd2e472..49bae41fc496 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 +20250512,1942,1945,1945,1920,4034,7798672,00,0.00,N,2,11, 20250509,1931,1937,1950,1920,10226,19767102,00,0.00,N,5,-6, 20250508,1937,1935,1949,1931,4949,9591783,00,0.00,N,3,0, 20250507,1937,1939,1957,1926,8447,16368766,00,0.00,N,5,-2, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index ca3a9d208ffb..7971e8387235 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 +20250512,1490,1600,1600,1435,12422,18049890,00,0.00,N,5,-10, 20250509,1500,1496,1600,1416,15942,23515758,00,0.00,N,2,4, 20250508,1496,1499,1499,1450,6285,9260158,00,0.00,N,2,38, 20250507,1458,1385,1494,1371,5280,7622882,00,0.00,N,2,63, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 19cbb6c89c15..b2f24b024c6c 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 +20250512,71100,73500,74100,70300,411968,29425851550,00,0.00,N,5,-3300, 20250509,74400,67500,78000,66500,1217719,90019237300,00,0.00,N,2,6900, 20250508,67500,68200,68900,67200,197815,13418912800,00,0.00,N,5,-500, 20250507,68000,67500,68400,66500,142839,9629505050,00,0.00,N,2,300, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 0e33854c730b..e44f521d40c6 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 +20250512,8070,8010,8070,8010,19805,159206215,00,0.00,N,2,60, 20250509,8010,8020,8040,7990,25690,205947560,00,0.00,N,5,-20, 20250508,8030,7940,8030,7940,30978,247936785,00,0.00,N,2,20, 20250507,8010,8000,8020,7940,33329,266198565,00,0.00,N,2,10, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index a17554c25126..122a6c9dadfb 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 +20250512,6850,6820,6870,6770,71951,490948805,00,0.00,N,2,30, 20250509,6820,6870,6870,6750,66165,449082495,00,0.00,N,5,-50, 20250508,6870,6840,6890,6840,55635,381799595,00,0.00,N,2,30, 20250507,6840,6900,6900,6750,63612,432952390,00,0.00,N,5,-50, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 8ff14bdda189..203ac1871952 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 +20250512,1392,1432,1455,1366,618104,865474495,00,0.00,N,5,-66, 20250509,1458,1447,1505,1358,1483675,2117724788,00,0.00,N,2,49, 20250508,1409,1414,1415,1292,1436759,1947095087,00,0.00,N,2,54, 20250507,1355,1110,1404,1110,7429689,9802848730,00,0.00,N,2,260, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 918401bd6043..5a5ed95fa37f 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 +20250512,2350,2250,2355,2245,159331,369144344,00,0.00,N,2,110, 20250509,2240,2280,2285,2220,101129,227818645,00,0.00,N,5,-30, 20250508,2270,2270,2305,2245,65691,149390135,00,0.00,N,3,0, 20250507,2270,2245,2280,2230,97721,220001585,00,0.00,N,2,15, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 18d13b51c0ed..32242b8cceca 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 +20250512,24850,26300,27050,24750,123682,3194458575,00,0.00,N,5,-950, 20250509,25800,26900,27000,25500,105470,2746238325,00,0.00,N,5,-1100, 20250508,26900,24100,27150,23750,219848,5794440525,00,0.00,N,2,2600, 20250507,24300,24800,24900,23900,39684,958707825,00,0.00,N,5,-200, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 6cee5b1651d0..3f42d28ebced 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 +20250512,4680,4695,4695,4625,58959,275371797,00,0.00,N,2,60, 20250509,4620,4630,4675,4600,65009,301087532,00,0.00,N,2,45, 20250508,4575,4535,4605,4535,57747,263565962,00,0.00,N,5,-5, 20250507,4580,4650,4650,4520,67976,310283756,00,0.00,N,5,-20, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 1608408bbc61..f2a35f17148c 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 +20250512,6730,6750,6760,6610,20093,134798670,00,0.00,N,5,-20, 20250509,6750,6610,6750,6530,19581,129928295,00,0.00,N,2,140, 20250508,6610,6550,6740,6500,19869,130294410,00,0.00,N,5,-10, 20250507,6620,6510,6710,6390,41043,269057260,00,0.00,N,2,80, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 75f5f8da07ce..e210e75ac444 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 +20250512,2550,2570,2605,2515,109791,281206388,00,0.00,N,5,-20, 20250509,2570,2555,2600,2545,59325,152626225,00,0.00,N,2,15, 20250508,2555,2525,2560,2520,36296,92108950,00,0.00,N,2,30, 20250507,2525,2530,2535,2490,21794,54747247,00,0.00,N,2,5, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 102cbb98b41f..b7a80601bb0f 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 +20250512,7050,7190,7230,7050,71947,513517960,00,0.00,N,5,-140, 20250509,7190,7270,7280,7080,94637,678198490,00,0.00,N,5,-10, 20250508,7200,7150,7330,7090,147208,1062966235,00,0.00,N,2,30, 20250507,7170,7200,7250,7020,102454,730003140,00,0.00,N,5,-30, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 7c3f85c2fcbc..5d5484e790db 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 +20250512,3165,3150,3170,3150,35978,113785402,00,0.00,N,2,5, 20250509,3160,3145,3165,3140,31884,100545320,00,0.00,N,2,15, 20250508,3145,3140,3145,3120,8537,26791605,00,0.00,N,2,10, 20250507,3135,3050,3150,3045,100035,311876228,00,0.00,N,2,80, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index aec1053c203f..55acef4abd2a 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 +20250512,1521,1551,1551,1521,8619,13237478,00,0.00,N,5,-23, 20250509,1544,1556,1590,1544,5943,9235510,00,0.00,N,5,-12, 20250508,1556,1542,1557,1535,5755,8870343,00,0.00,N,2,21, 20250507,1535,1512,1574,1512,43183,66809980,00,0.00,N,2,31, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 821c8f47c624..9b045eb06d01 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 +20250512,1021,1007,1044,1002,96626,97786687,00,0.00,N,2,14, 20250509,1007,1020,1061,1006,12543,12766391,00,0.00,N,5,-1, 20250508,1008,1058,1058,1007,50764,51235063,00,0.00,N,5,-5, 20250507,1013,1023,1064,1007,14435,14654951,00,0.00,N,5,-15, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index b139cdbff94b..612ef0bb4e1d 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 +20250512,19880,19350,19970,19300,47109,930892050,00,0.00,N,2,520, 20250509,19360,19360,19530,19050,17276,333065840,00,0.00,N,2,70, 20250508,19290,19450,19710,19180,43286,841029960,00,0.00,N,5,-70, 20250507,19360,19390,19540,19200,30554,591492120,00,0.00,N,5,-120, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 18d7be741a0b..bc3d2413199d 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 +20250512,2420,2385,2425,2385,187977,452753055,00,0.00,N,2,35, 20250509,2385,2380,2395,2365,186609,444894499,00,0.00,N,2,15, 20250508,2370,2360,2380,2355,154915,366432273,00,0.00,N,3,0, 20250507,2370,2340,2375,2330,69580,164188787,00,0.00,N,2,30, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index ccaa7057e66a..c2a1302214a3 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 +20250512,7850,6890,8060,6890,1856104,14325769430,00,0.00,N,2,920, 20250509,6930,6960,7130,6800,556814,3875195540,00,0.00,N,2,20, 20250508,6910,6720,6920,6630,430393,2927501180,00,0.00,N,2,200, 20250507,6710,6500,6750,6430,223706,1476250655,00,0.00,N,2,270, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index faf0d95d6e6b..8a4089dabd41 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 +20250512,2925,2890,2935,2840,164638,478331422,00,0.00,N,2,80, 20250509,2845,2860,2860,2770,76719,217463366,00,0.00,N,5,-10, 20250508,2855,2875,2880,2830,146226,416124292,00,0.00,N,5,-10, 20250507,2865,2840,2875,2835,52820,150839955,00,0.00,N,2,5, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 7eb272ff4fe0..33ad0132d5cd 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 +20250512,5800,5710,5810,5650,54793,314545530,00,0.00,N,2,100, 20250509,5700,5830,5830,5610,60157,340470800,00,0.00,N,5,-130, 20250508,5830,5730,5840,5550,48784,280645690,00,0.00,N,2,70, 20250507,5760,5700,5780,5650,16875,96250730,00,0.00,N,2,40, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 5adf44663fd3..cd5a60d9c88f 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 +20250512,27150,26150,27500,26150,28193,761666125,00,0.00,N,2,1050, 20250509,26100,26200,26500,25300,22484,580788100,00,0.00,N,5,-100, 20250508,26200,25400,27350,25400,48652,1295136750,00,0.00,N,2,800, 20250507,25400,24550,25450,24150,11802,291205350,00,0.00,N,2,850, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index d39fb9eb6607..d9cfc9468df1 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 +20250512,3185,3170,3210,3155,98755,314615142,00,0.00,N,2,20, 20250509,3165,3170,3185,3110,136670,429717075,00,0.00,N,5,-5, 20250508,3170,3035,3175,3000,533123,1658766238,00,0.00,N,2,265, 20250507,2905,2910,2910,2835,129997,374392535,00,0.00,N,2,55, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index e57c7c41a66d..f199a060f1ce 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 +20250512,2940,2930,2950,2925,54778,161034893,00,0.00,N,3,0, 20250509,2940,2945,2950,2910,24742,72412371,00,0.00,N,5,-5, 20250508,2945,2905,2990,2900,24169,70847680,00,0.00,N,2,45, 20250507,2900,2945,2965,2890,23732,69037600,00,0.00,N,5,-45, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 5509fad2c86f..9d3825c046e7 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 +20250512,1608,1491,1680,1431,9273655,14849617387,00,0.00,N,2,310, 20250509,1298,1284,1312,1247,812998,1042426484,00,0.00,N,2,14, 20250508,1284,1300,1338,1255,698471,900620600,00,0.00,N,2,5, 20250507,1279,1259,1384,1255,1505542,1961273964,00,0.00,N,2,52, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index f9c986caf25e..ea1b5ae3c32c 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 +20250512,16400,16020,16410,15980,58797,958415705,00,0.00,N,2,380, 20250509,16020,16070,16140,15850,61963,989107300,00,0.00,N,5,-50, 20250508,16070,15800,16110,15800,68484,1094869225,00,0.00,N,2,280, 20250507,15790,15790,15920,15610,48762,771625630,00,0.00,N,5,-40, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index e8cdf1e824af..99b33e503687 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 +20250512,19820,19780,19950,19650,18854,372690480,00,0.00,N,2,200, 20250509,19620,19920,19920,19600,11244,221868310,00,0.00,N,5,-290, 20250508,19910,19680,19960,19650,16815,332758820,00,0.00,N,2,110, 20250507,19800,19170,19800,19100,22239,434096720,00,0.00,N,2,180, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index f7f87ab446c5..2be2b685d7b0 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 +20250512,11470,11360,11550,11260,15621,178985975,00,0.00,N,2,120, 20250509,11350,11870,11870,11260,23926,272811770,00,0.00,N,5,-340, 20250508,11690,11380,11770,11380,13458,156711410,00,0.00,N,2,380, 20250507,11310,11980,11980,11210,29248,335519680,00,0.00,N,5,-290, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 9344213c8b15..a663f88e77c9 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 +20250512,4230,4150,4240,4085,41880,174959669,00,0.00,N,2,120, 20250509,4110,4150,4190,4090,52542,216484057,00,0.00,N,5,-55, 20250508,4165,4235,4245,4165,29157,122024117,00,0.00,N,5,-75, 20250507,4240,4190,4245,4120,66204,277456567,00,0.00,N,2,55, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 7b9850786d3a..226fdff0f8b6 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 +20250512,9500,10000,10000,9260,271833,2592562170,00,0.00,N,5,-560, 20250509,10060,10240,10360,9680,160421,1607461445,00,0.00,N,5,-180, 20250508,10240,10420,10570,9820,152615,1543288975,00,0.00,N,5,-170, 20250507,10410,10750,10780,10010,155035,1604079790,00,0.00,N,5,-90, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 83c390be23cb..d27ef911a200 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 +20250512,1385,1323,1497,1315,172860,243350325,00,0.00,N,2,58, 20250509,1327,1343,1343,1313,5890,7789130,00,0.00,N,5,-17, 20250508,1344,1307,1370,1307,4177,5558798,00,0.00,N,2,37, 20250507,1307,1275,1320,1275,14790,19434678,00,0.00,N,2,43, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 43429cff69a5..b3d8b0b554ff 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 +20250512,5980,6000,6050,5980,1262,7571575,00,0.00,N,5,-20, 20250509,6000,6030,6050,5990,483,2907250,00,0.00,N,3,0, 20250508,6000,5940,6030,5940,2019,12090690,00,0.00,N,2,30, 20250507,5970,5970,6030,5910,2452,14663340,00,0.00,N,5,-60, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 41499339fc21..28e882569fc8 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 +20250512,1845,1832,1870,1832,60701,112572088,00,0.00,N,5,-5, 20250509,1850,1896,1900,1812,117299,215785546,00,0.00,N,5,-46, 20250508,1896,1865,1904,1845,107970,204020439,00,0.00,N,2,52, 20250507,1844,1870,1876,1827,79804,147421456,00,0.00,N,5,-26, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 14f18c60f687..98a3e609aa73 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 +20250512,3060,3005,3060,3005,40682,123311597,00,0.00,N,2,55, 20250509,3005,3055,3055,3000,35774,107757980,00,0.00,N,5,-30, 20250508,3035,3045,3070,3030,28136,85581310,00,0.00,N,5,-30, 20250507,3065,3085,3090,3040,30073,91954980,00,0.00,N,5,-20, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 759d18c25465..9ad60ec69eed 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,3420,3420,3420,3420,0,0,00,0.00,Y,3,0, +20250512,3420,3420,3420,3420,0,0,00,0.00,Y,3,0, +20250509,3420,3420,3420,3420,0,0,00,0.00,Y,0,0, 20250508,3420,3420,3420,3420,0,0,00,0.00,Y,0,0, -20250507,3420,3420,3420,3420,0,0,00,0.00,Y,0,0, -20250502,3420,3420,3420,3420,0,0,00,0.00,Y,0,0, +20250507,3420,3420,3420,3420,0,0,00,0.00,N,0,0, +20250502,3420,3420,3420,3420,0,0,00,0.00,N,0,0, 20250430,3420,3400,3445,3350,258111,875925306,00,0.00,N,2,50, 20250429,3370,3305,3425,3280,208676,704850560,00,0.00,N,2,70, 20250428,3300,3165,3315,3150,237369,776156490,00,0.00,N,2,110, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index cd37dc02ec9f..b796232345bc 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 +20250512,269500,273000,273000,258500,110147,29428501500,00,0.00,N,5,-2000, 20250509,271500,262500,275000,261500,146126,39467386750,00,0.00,N,2,11500, 20250508,260000,259500,271500,259000,134922,35560303250,00,0.00,N,2,2500, 20250507,257500,262000,262000,255500,52863,13638952000,00,0.00,N,5,-8000, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 453b10134916..9d803ed76e29 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 +20250512,2635,2690,2690,2600,80067,211020605,00,0.00,N,2,15, 20250509,2620,2590,2690,2590,88802,234196129,00,0.00,N,2,5, 20250508,2615,2655,2660,2585,110233,289274100,00,0.00,N,5,-45, 20250507,2660,2560,2660,2490,212781,545728666,00,0.00,N,2,140, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index dd986d3371f5..232ca4687ca4 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 +20250512,991,993,1003,986,84224,83697047,00,0.00,N,5,-2, 20250509,993,997,1010,985,74531,73861817,00,0.00,N,5,-4, 20250508,997,995,1006,991,71725,71611863,00,0.00,N,2,2, 20250507,995,995,1000,980,58632,58178939,00,0.00,N,3,0, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index a530e5a005eb..c8b472551baa 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 +20250512,4260,4300,4380,4240,297040,1270030331,00,0.00,N,5,-165, 20250509,4425,4520,4545,4345,331847,1471825881,00,0.00,N,5,-110, 20250508,4535,4650,4710,4435,682759,3127006663,00,0.00,N,5,-30, 20250507,4565,4220,5000,4135,4182187,19897752111,00,0.00,N,2,485, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 556943214084..1a44c24325b2 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 +20250512,2500,2485,2510,2465,46286,115361004,00,0.00,N,2,15, 20250509,2485,2500,2510,2465,34378,85432698,00,0.00,N,5,-15, 20250508,2500,2515,2535,2480,33694,84399267,00,0.00,N,5,-25, 20250507,2525,2525,2540,2470,59487,148425179,00,0.00,N,3,0, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 0220956849e1..8ea95386ac29 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 +20250512,5050,5000,5070,4990,7083,35556480,00,0.00,N,2,50, 20250509,5000,5090,5090,4880,17842,89056760,00,0.00,N,5,-40, 20250508,5040,4910,5090,4910,29113,146022475,00,0.00,N,2,130, 20250507,4910,4865,4910,4850,26656,129714938,00,0.00,N,2,45, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index a82c017edcdb..b8bfc384648c 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 +20250512,11150,11140,11440,11030,470499,5296468870,00,0.00,N,2,260, 20250509,10890,11050,11180,10720,255231,2775515750,00,0.00,N,5,-40, 20250508,10930,11030,11100,10720,300256,3262419935,00,0.00,N,5,-100, 20250507,11030,10490,11260,10490,688730,7483351680,00,0.00,N,5,-690, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index eaf7251a367a..ec3f7aa3b005 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 +20250512,1880,1833,1889,1833,16327,30584848,00,0.00,N,2,20, 20250509,1860,1888,1889,1830,11753,22006123,00,0.00,N,5,-29, 20250508,1889,1879,1889,1867,19985,37490709,00,0.00,N,2,10, 20250507,1879,1814,1880,1814,29249,54021874,00,0.00,N,2,65, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index d67cd26efc85..980710970d26 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 +20250512,6360,6430,6440,6310,31557,200885650,00,0.00,N,5,-70, 20250509,6430,6370,6440,6310,38340,245157570,00,0.00,N,3,0, 20250508,6430,6170,6460,6170,56272,359102700,00,0.00,N,2,170, 20250507,6260,6200,6310,5950,53676,329937170,00,0.00,N,2,60, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 7125a7c4985e..d18d28a8fea6 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,829,829,829,829,0,0,00,0.00,Y,3,0, +20250512,829,829,829,829,0,0,00,0.00,Y,3,0, +20250509,829,829,829,829,0,0,00,0.00,Y,0,0, 20250508,829,829,829,829,0,0,00,0.00,Y,0,0, -20250507,829,829,829,829,0,0,00,0.00,Y,0,0, -20250502,829,829,829,829,0,0,00,0.00,Y,0,0, +20250507,829,829,829,829,0,0,00,0.00,N,0,0, +20250502,829,829,829,829,0,0,00,0.00,N,0,0, 20250430,829,829,829,829,0,0,00,0.00,N,0,0, 20250429,829,829,829,829,0,0,00,0.00,N,0,0, 20250428,829,829,829,829,0,0,00,0.00,N,0,0, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index e8b818733b13..e2089c72dc00 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 +20250512,1427,1423,1450,1415,31194,44383465,00,0.00,N,2,4, 20250509,1423,1437,1448,1418,10302,14661979,00,0.00,N,5,-5, 20250508,1428,1436,1493,1420,30783,44040155,00,0.00,N,5,-8, 20250507,1436,1482,1490,1433,7875,11345130,00,0.00,N,5,-3, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 84a1e66633ef..0d89b2115641 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 +20250512,1066,1059,1066,1051,80134,84918873,00,0.00,N,2,6, 20250509,1060,1050,1064,1038,53044,55884405,00,0.00,N,5,-1, 20250508,1061,1043,1064,1038,53346,56126285,00,0.00,N,2,18, 20250507,1043,1000,1062,1000,76143,79251093,00,0.00,N,2,3, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 255957c97fd2..53294eab7811 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 +20250512,5160,4890,5220,4890,237338,1212251965,00,0.00,N,2,270, 20250509,4890,4990,4990,4850,33370,163114700,00,0.00,N,5,-85, 20250508,4975,4855,4975,4855,42263,208239470,00,0.00,N,2,65, 20250507,4910,4980,4990,4820,56622,277984464,00,0.00,N,5,-25, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index a16a41b42df9..0041d9eeae34 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 +20250512,45450,44500,45500,43850,35951,1614770950,00,0.00,N,2,1450, 20250509,44000,44500,44500,43350,36395,1592616975,00,0.00,N,2,200, 20250508,43800,43050,44400,42950,48121,2116594200,00,0.00,N,2,1100, 20250507,42700,42500,43200,41650,35940,1532286600,00,0.00,N,2,550, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index ef8505bb4d7e..669da026d81a 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 +20250512,3410,3345,3425,3325,434904,1475507219,00,0.00,N,2,75, 20250509,3335,3330,3355,3300,227009,754183755,00,0.00,N,5,-10, 20250508,3345,3390,3490,3320,753587,2549823590,00,0.00,N,5,-45, 20250507,3390,3300,3400,3260,745075,2473252956,00,0.00,N,2,75, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 0f1b0f52c299..13b37f94e2b0 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 +20250512,1437,1383,1480,1380,290396,416170536,00,0.00,N,2,55, 20250509,1382,1490,1490,1379,245424,343092548,00,0.00,N,5,-24, 20250508,1406,1392,1426,1392,88809,124881833,00,0.00,N,2,15, 20250507,1391,1410,1443,1385,147823,207196716,00,0.00,N,5,-21, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 7bbdc1292910..4934a374f0ba 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 +20250512,897,897,905,874,226382,202433863,00,0.00,N,2,17, 20250509,880,919,919,880,215692,191363227,00,0.00,N,5,-16, 20250508,896,886,898,880,171302,152409666,00,0.00,N,2,10, 20250507,886,867,887,866,187559,164801481,00,0.00,N,2,19, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 136292b6dc80..fb830696b003 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 +20250512,25400,24600,25450,24400,111963,2804514275,00,0.00,N,2,1050, 20250509,24350,25250,25250,24100,120054,2926119625,00,0.00,N,5,-700, 20250508,25050,25450,26000,24800,114264,2871921925,00,0.00,N,5,-400, 20250507,25450,25100,25950,25000,75947,1930266650,00,0.00,N,2,400, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index bb666da82a0f..b3f4a3ae2030 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 +20250512,2460,2365,2505,2365,341435,837935868,00,0.00,N,2,110, 20250509,2350,2350,2370,2325,145536,341304135,00,0.00,N,5,-20, 20250508,2370,2420,2430,2350,218449,520613645,00,0.00,N,5,-50, 20250507,2420,2400,2470,2335,310924,746580738,00,0.00,N,2,30, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 1c88d5628931..36ff65fa40b7 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 +20250512,836,840,855,835,45333,38070715,00,0.00,N,5,-4, 20250509,840,856,864,838,57225,48285006,00,0.00,N,5,-12, 20250508,852,851,873,844,34465,29349606,00,0.00,N,2,1, 20250507,851,850,860,850,23728,20276714,00,0.00,N,2,1, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index ef3ace31012c..51289e25a766 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 +20250512,4550,4555,4555,4480,4115,18545958,00,0.00,N,5,-5, 20250509,4555,4450,4580,4420,2407,10819105,00,0.00,N,2,105, 20250508,4450,4505,4520,4450,1470,6596910,00,0.00,N,5,-40, 20250507,4490,4535,4570,4490,3051,13843387,00,0.00,N,5,-45, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 969440032777..3995cda6ba45 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 +20250512,78000,78900,78900,78000,106,8310600,00,0.00,N,5,-900, 20250509,78900,79800,79800,78800,30,2370200,00,0.00,N,5,-600, 20250508,79500,79000,79500,78500,463,36570100,00,0.00,N,2,500, 20250507,79000,79000,79000,78400,58,4574800,00,0.00,N,2,400, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 0494272d4de9..62f4f4ca2e11 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 +20250512,2035,2035,2065,2000,61020,123868145,00,0.00,N,3,0, 20250509,2035,2075,2130,2030,63568,130416823,00,0.00,N,5,-35, 20250508,2070,2085,2095,2055,31977,66320707,00,0.00,N,5,-15, 20250507,2085,2055,2110,2030,40514,83146783,00,0.00,N,2,30, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 2ae2095bdae3..97326d92919a 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 +20250512,28400,28600,28950,27850,18104,515860225,00,0.00,N,5,-200, 20250509,28600,28250,29450,27850,22729,651927225,00,0.00,N,2,600, 20250508,28000,28050,28150,27550,12561,349525475,00,0.00,N,5,-50, 20250507,28050,28700,28950,27700,19014,536631750,00,0.00,N,5,-950, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 3d4834f8da88..21c24c36e6d1 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 +20250512,9080,8930,9110,8850,19056,169692925,00,0.00,N,2,140, 20250509,8940,8930,9050,8850,10112,90267070,00,0.00,N,2,20, 20250508,8920,8910,8960,8830,14939,132570310,00,0.00,N,5,-50, 20250507,8970,8920,9100,8810,19804,175405930,00,0.00,N,2,50, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 0d377fca9617..45c74d50c970 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 +20250512,3105,3085,3110,3080,357994,1107477731,00,0.00,N,2,20, 20250509,3085,3095,3100,3070,263333,811816398,00,0.00,N,5,-10, 20250508,3095,3090,3100,3080,350939,1083931662,00,0.00,N,2,5, 20250507,3090,3085,3095,3075,165069,509456399,00,0.00,N,2,5, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 4430a810d987..c5f8a077de32 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 +20250512,6000,5890,6010,5850,65664,402692275,00,0.00,N,2,110, 20250509,5890,5870,5890,5800,52721,307965895,00,0.00,N,2,20, 20250508,5870,5890,5940,5750,54320,317910330,00,0.00,N,5,-20, 20250507,5890,5880,5900,5800,36758,215543510,00,0.00,N,2,20, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 08036717a9cd..188986a4f251 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 +20250512,11740,11700,11830,11600,11653,136693245,00,0.00,N,2,40, 20250509,11700,11850,11850,11645,12010,140273505,00,0.00,N,5,-110, 20250508,11810,11950,11950,11760,10759,127273250,00,0.00,N,5,-40, 20250507,11850,11670,11950,11580,17930,212118990,00,0.00,N,2,180, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 4ce7b05175e7..5c4b740dc0d7 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1194,1194,1194,1194,1,1194,00,0.00,N,3,0, 20250509,1194,1194,1194,1194,1,1194,00,0.00,N,5,-1, 20250508,1195,1195,1195,1195,0,0,00,0.00,N,3,-1, 20250507,1196,1299,1299,1096,62,68295,00,0.00,N,5,-93, -20250502,1289,1199,1289,1199,21,25279,00,0.00,Y,2,100, +20250502,1289,1199,1289,1199,21,25279,00,0.00,N,2,100, 20250430,1189,1279,1279,1077,23,25516,00,0.00,N,5,-77, 20250429,1266,1288,1288,1092,188,209249,00,0.00,N,5,-18, 20250428,1284,1284,1284,1284,21,26964,00,0.00,N,2,15, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 609fd27f3e56..a2b17650924a 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 +20250512,3490,3465,3570,3465,6347,22287615,00,0.00,N,2,25, 20250509,3465,3480,3500,3420,15604,53987895,00,0.00,N,5,-15, 20250508,3480,3455,3500,3440,11061,38430310,00,0.00,N,2,25, 20250507,3455,3320,3480,3320,10485,35873694,00,0.00,N,2,155, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 5891ce0411e2..41a885e4ddcd 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 +20250512,9320,9440,9480,9280,52485,490806160,00,0.00,N,5,-10, 20250509,9330,9430,9550,9330,73298,691086875,00,0.00,N,5,-80, 20250508,9410,9370,9640,9370,95456,902504530,00,0.00,N,5,-10, 20250507,9420,9590,9710,9380,61521,582228315,00,0.00,N,5,-70, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 7ce07db0fb61..e815de901fc7 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 +20250512,40950,39900,41000,39900,92760,3766303425,00,0.00,N,2,1250, 20250509,39700,40900,41000,39400,113019,4492167250,00,0.00,N,5,-1000, 20250508,40700,40250,40950,40250,103450,4201617275,00,0.00,N,2,500, 20250507,40200,41250,41250,39950,75202,3032014850,00,0.00,N,5,-350, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 86fda140c630..b8021663bb83 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 +20250512,1036,930,1036,914,6243206,6214291535,00,0.00,N,1,239, 20250509,797,743,845,718,19042465,15167273283,00,0.00,N,2,92, 20250508,705,719,736,662,2373791,1662857551,00,0.00,N,2,9, 20250507,696,778,810,653,7835928,5787076702,00,0.00,N,5,-68, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 0760f43b36bc..1d6370fed40b 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 +20250512,3985,3930,3985,3900,41280,163348819,00,0.00,N,2,55, 20250509,3930,3960,3980,3905,19248,75643010,00,0.00,N,5,-20, 20250508,3950,3930,4000,3925,26262,103858360,00,0.00,N,2,35, 20250507,3915,3905,3940,3880,39123,152573752,00,0.00,N,2,10, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 0c8129357edc..84f74e7fe632 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 +20250512,117000,118300,119900,116300,265184,31267480450,00,0.00,N,5,-1200, 20250509,118200,120400,120900,118000,239568,28421200550,00,0.00,N,5,-3200, 20250508,121400,121100,122200,119900,357191,43141501150,00,0.00,N,5,-800, 20250507,122200,123700,123800,120500,268791,32751893450,00,0.00,N,5,-400, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 9a58a713a937..5ce08418a3fe 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 +20250512,2380,2385,2400,2360,36466,86675390,00,0.00,N,5,-5, 20250509,2385,2400,2400,2360,12583,29905080,00,0.00,N,5,-5, 20250508,2390,2370,2400,2360,12512,29670175,00,0.00,N,2,20, 20250507,2370,2350,2400,2340,94983,223558701,00,0.00,N,5,-35, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index d80bcee6beef..9dde0c8f8a10 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 +20250512,9610,9600,9610,9460,11884,113167450,00,0.00,N,3,0, 20250509,9610,9420,9650,9420,18943,181662080,00,0.00,N,2,100, 20250508,9510,9390,9510,9270,30455,286855395,00,0.00,N,2,110, 20250507,9400,9340,9480,9300,9509,89235960,00,0.00,N,2,50, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 47c105d2dd4e..58b904083486 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 +20250512,836,797,841,792,421306,346181305,00,0.00,N,2,31, 20250509,805,871,871,800,440893,361065132,00,0.00,N,5,-42, 20250508,847,840,877,820,451305,377334442,00,0.00,N,2,11, 20250507,836,790,860,781,948928,782510695,00,0.00,N,2,46, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 7c2ddc5bc7e3..20020fd32281 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 +20250512,6450,6390,6470,6350,59010,378090060,00,0.00,N,2,60, 20250509,6390,6510,6510,6300,86199,553142110,00,0.00,N,5,-120, 20250508,6510,6310,6560,6310,198266,1283797295,00,0.00,N,2,170, 20250507,6340,6130,6340,6130,34485,215613580,00,0.00,N,2,190, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 7693db10f78e..9a93ddd6bd78 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 +20250512,20700,21300,21500,20400,93725,1963768150,00,0.00,N,5,-900, 20250509,21600,19630,22150,19050,185161,3825995520,00,0.00,N,2,2160, 20250508,19440,19350,20300,19350,74080,1463112665,00,0.00,N,2,120, 20250507,19320,19090,19610,18710,62151,1191590850,00,0.00,N,2,10, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 5e209a56cbf6..5c25fb6bd6e7 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 +20250512,10530,10480,10650,10450,823882,8675995695,00,0.00,N,2,160, 20250509,10370,10350,10420,10270,862772,8957224060,05,0.00,N,2,20, 20250508,10350,10420,10550,10350,1197894,12480038165,00,0.00,N,5,-100, 20250507,10450,10610,10630,10450,1064354,11188976625,00,0.00,N,2,40, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 48af9587920a..68a489e92e27 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250512,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250509,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250508,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250507,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250502,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250507,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250502,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250430,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250429,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250428,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 5166f5666e7a..0ab983c3e364 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 +20250512,10500,10390,10540,10380,341989,3588741050,00,0.00,N,2,110, 20250509,10390,10380,10420,10330,239893,2492465305,00,0.00,N,3,0, 20250508,10390,10320,10470,10320,468404,4883225670,00,0.00,N,5,-40, 20250507,10430,10400,10470,10270,659180,6850488555,00,0.00,N,2,230, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 5ff0cc40ff68..cc6b72071e5a 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 +20250512,86600,94000,95100,86000,542170,48764549550,00,0.00,N,5,-6900, 20250509,93500,90800,94000,89500,181865,16715933650,00,0.00,N,2,3000, 20250508,90500,89900,91900,89200,140786,12762658400,00,0.00,N,2,200, 20250507,90300,90900,91600,89500,102648,9321909500,00,0.00,N,2,300, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index cf652988a0eb..41b488c18d5c 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 +20250512,2570,2595,2660,2565,21363,55770409,00,0.00,N,5,-50, 20250509,2620,2610,2655,2510,19119,49150765,00,0.00,N,2,35, 20250508,2585,2650,2650,2555,9460,24450515,00,0.00,N,5,-5, 20250507,2590,2735,2735,2585,18925,49256790,00,0.00,N,5,-40, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 3562f4d6c19e..e4b1f3c3e06a 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 +20250512,3835,3860,3860,3825,7594,29110518,00,0.00,N,2,5, 20250509,3830,3855,3855,3805,10198,38925485,00,0.00,N,3,0, 20250508,3830,3845,3845,3820,13805,52878747,00,0.00,N,2,10, 20250507,3820,3810,3845,3810,13623,52051660,00,0.00,N,5,-20, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 718eac44ca29..7c5ff4491b6d 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 +20250512,2580,2530,2580,2510,36072,91853955,00,0.00,N,2,50, 20250509,2530,2560,2565,2510,16803,42457440,00,0.00,N,5,-30, 20250508,2560,2500,2560,2500,24822,62718469,00,0.00,N,2,65, 20250507,2495,2500,2535,2480,24336,60859504,00,0.00,N,5,-10, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index c6523b328143..7b433fe99025 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 +20250512,36750,38050,38050,36000,106946,3927349950,00,0.00,N,5,-1200, 20250509,37950,38100,38200,37500,53009,2005812275,00,0.00,N,5,-50, 20250508,38000,38150,38800,37900,57508,2204655925,00,0.00,N,3,0, 20250507,38000,39200,39200,37850,93912,3586965275,00,0.00,N,5,-1150, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 32fdeb33ef48..cc4d82445d6d 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 +20250512,2775,2720,2845,2620,271274,748907080,00,0.00,N,2,115, 20250509,2660,2725,2725,2575,170395,449234712,00,0.00,N,5,-70, 20250508,2730,2775,2780,2665,166419,452381296,00,0.00,N,2,10, 20250507,2720,2570,2770,2530,258936,690530662,00,0.00,N,2,150, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 5158fbbc5d59..dce164985285 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 +20250512,2135,2085,2140,2085,19075,40421347,00,0.00,N,2,50, 20250509,2085,2115,2115,2085,7083,14827650,00,0.00,N,5,-15, 20250508,2100,2105,2140,2085,5182,10880452,00,0.00,N,5,-5, 20250507,2105,2100,2125,2075,6986,14637890,00,0.00,N,2,5, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 0844b272ce9a..2f4008577b59 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 +20250512,22900,23500,23500,22450,11478,264235350,00,0.00,N,5,-500, 20250509,23400,23650,24350,23100,9164,214291750,00,0.00,N,5,-150, 20250508,23550,23600,23800,23500,13117,309620900,00,0.00,N,5,-50, 20250507,23600,24150,24600,23500,13941,331472550,00,0.00,N,5,-550, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index ed5f7bb2ebb6..87f162a88281 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,795,795,795,795,0,0,00,0.00,Y,3,0, 20250509,795,795,795,795,0,0,00,0.00,Y,3,0, 20250508,795,795,795,795,0,0,00,0.00,Y,3,0, -20250507,795,795,795,795,0,0,00,0.00,Y,3,0, -20250502,795,795,795,795,0,0,00,0.00,Y,3,0, +20250507,795,795,795,795,0,0,00,0.00,N,3,0, +20250502,795,795,795,795,0,0,00,0.00,N,3,0, 20250430,795,795,795,795,0,0,00,0.00,N,3,0, 20250429,795,795,795,795,0,0,00,0.00,N,3,0, 20250428,795,795,795,795,0,0,00,0.00,N,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 54f9c66984d4..da9379cbcdeb 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 +20250512,15080,14750,15080,14700,110605,1651754930,00,0.00,N,2,380, 20250509,14700,15410,15440,14600,239096,3551639865,00,0.00,N,5,-760, 20250508,15460,15180,15800,15000,541387,8404092670,00,0.00,N,2,360, 20250507,15100,14450,15100,14360,155214,2308755895,00,0.00,N,2,780, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index f3f36335d751..409dde792d27 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 +20250512,231500,233000,234000,228500,20345,4710571500,00,0.00,N,2,1000, 20250509,230500,223000,231500,223000,35998,8222668250,00,0.00,N,2,8000, 20250508,222500,215500,225000,211000,58497,12915376000,00,0.00,N,2,20000, 20250507,202500,205000,205500,200000,11173,2253099750,00,0.00,N,2,500, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 1375a5490178..9df49043292e 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250512,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250509,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250508,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250507,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250502,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250507,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250502,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250430,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250429,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250428,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 174ace145801..6a11fd20e6b0 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 +20250512,7770,7800,7800,7680,11306,87352630,00,0.00,N,2,30, 20250509,7740,7770,7770,7610,14493,111313660,00,0.00,N,5,-10, 20250508,7750,7800,7800,7700,14859,115021840,00,0.00,N,5,-30, 20250507,7780,7580,7780,7570,13205,101880650,00,0.00,N,2,180, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index b553faaadbb0..a6d59fee857e 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 +20250512,97000,98100,98200,94000,284606,27420204500,00,0.00,N,5,-1900, 20250509,98900,100900,102000,98600,236168,23480325300,00,0.00,N,5,-1600, 20250508,100500,101700,102500,100100,221690,22400387200,00,0.00,N,5,-300, 20250507,100800,105500,105500,100000,359813,36598710400,00,0.00,N,5,-7400, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 02b49f37fb53..d9451d96c5f6 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 +20250512,6000,5930,6150,5920,197781,1198649410,00,0.00,N,2,110, 20250509,5890,5990,6000,5850,106047,626433310,00,0.00,N,5,-90, 20250508,5980,5860,5980,5840,84957,503665005,00,0.00,N,2,140, 20250507,5840,5880,6000,5800,100658,591932420,00,0.00,N,5,-30, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 027d7b32bf14..7a7d6787563e 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 +20250512,3855,3820,3885,3805,61404,236285583,00,0.00,N,2,15, 20250509,3840,3840,3850,3795,70941,271054225,00,0.00,N,3,0, 20250508,3840,3845,3910,3825,49600,190792560,00,0.00,N,2,15, 20250507,3825,3895,3900,3785,71676,274694980,00,0.00,N,5,-70, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 639befe525dd..8b2129db4506 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 +20250512,1290,1308,1308,1251,39240,50345805,00,0.00,N,2,21, 20250509,1269,1260,1278,1250,29890,37728880,00,0.00,N,2,12, 20250508,1257,1320,1320,1256,29966,37866341,00,0.00,N,5,-5, 20250507,1262,1270,1338,1262,36918,47584631,00,0.00,N,5,-7, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 5ebbd53902e9..27eb745ee6e8 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 +20250512,15980,17040,17200,15910,69763,1147543280,00,0.00,N,5,-980, 20250509,16960,17120,17120,16770,5994,101082210,00,0.00,N,2,10, 20250508,16950,17000,17180,16800,23062,390628730,00,0.00,N,5,-10, 20250507,16960,16390,16980,16230,26651,443918000,00,0.00,N,2,570, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 5734fa5685b0..a1e3fe40ad48 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 +20250512,1592,1619,1620,1588,15660,25011585,00,0.00,N,5,-21, 20250509,1613,1601,1625,1599,7428,11976405,00,0.00,N,2,50, 20250508,1563,1678,1678,1563,26394,42732774,00,0.00,N,5,-53, 20250507,1616,1626,1632,1615,6873,11142340,00,0.00,N,5,-2, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 1a7cf30373a3..b64d91de07e7 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 +20250512,16030,15700,16150,15690,68710,1099589380,00,0.00,N,2,340, 20250509,15690,15400,15690,15310,25078,388359065,00,0.00,N,2,220, 20250508,15470,15580,15700,15340,19710,304168970,00,0.00,N,5,-110, 20250507,15580,15600,15710,15290,38691,598664010,00,0.00,N,5,-40, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 7ac3ec7408dc..26ddcd254e98 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 +20250512,610,595,618,595,36875,22302723,00,0.00,N,2,9, 20250509,601,601,614,590,13214,7942675,00,0.00,N,5,-3, 20250508,604,607,613,599,24928,15060632,00,0.00,N,5,-3, 20250507,607,594,619,585,70761,42455343,00,0.00,N,2,15, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 4bacf490c2b6..641694acd48e 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 +20250512,19860,20050,20050,19530,32415,638060910,00,0.00,N,5,-190, 20250509,20050,20000,20200,19950,11838,236946785,00,0.00,N,3,0, 20250508,20050,20000,20350,20000,11908,239807575,00,0.00,N,5,-100, 20250507,20150,22000,22000,19910,44122,891055700,00,0.00,N,5,-550, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 7e0fee6d5fdc..2a244b310109 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 +20250512,4925,4780,4985,4775,192931,943663188,00,0.00,N,2,150, 20250509,4775,4755,4790,4700,50582,240082330,00,0.00,N,2,25, 20250508,4750,4660,4750,4650,48930,229914470,00,0.00,N,2,90, 20250507,4660,4640,4675,4625,25659,119453165,00,0.00,N,2,20, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index b16124ce4efe..9dfaa75b6e78 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 +20250512,343000,361000,361500,341000,73071,25483865000,00,0.00,N,5,-14500, 20250509,357500,364500,364500,346000,113737,40464230500,00,0.00,N,5,-10000, 20250508,367500,359500,375000,352000,117830,43155416000,00,0.00,N,2,8500, 20250507,359000,372000,372500,353000,79399,28498269750,00,0.00,N,5,-13000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 1c75d50e7a57..80f8ab161fd2 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 +20250512,5460,5410,5490,5370,52899,287793030,00,0.00,N,2,40, 20250509,5420,5450,5470,5370,20573,111227140,00,0.00,N,3,0, 20250508,5420,5410,5500,5380,24305,131533800,00,0.00,N,2,10, 20250507,5410,5390,5470,5370,29319,158614600,00,0.00,N,2,10, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index b50fd0e357a4..49781b97984c 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 +20250512,1167,1060,1185,1058,327745,366737634,00,0.00,N,2,106, 20250509,1061,1007,1070,1007,172384,177925735,00,0.00,N,2,38, 20250508,1023,1011,1024,995,124419,125391914,00,0.00,N,2,12, 20250507,1011,1073,1074,997,179385,184627717,00,0.00,N,5,-61, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index a29fd2e5a28b..14da56ed710d 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 +20250512,945,946,950,937,52202,49197836,00,0.00,N,5,-4, 20250509,949,951,951,947,40633,38593378,00,0.00,N,5,-2, 20250508,951,959,959,946,41750,39652466,00,0.00,N,3,0, 20250507,951,959,959,947,31904,30313817,00,0.00,N,5,-1, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index a2763f7d587f..41bcdb0871da 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 +20250512,61600,64700,64800,61000,134506,8340502250,00,0.00,N,5,-3200, 20250509,64800,73300,73300,64000,377724,25007153450,00,0.00,N,5,-12300, 20250508,77100,72600,77800,72500,138086,10482182050,00,0.00,N,2,5000, 20250507,72100,73200,73200,70900,52125,3735065100,00,0.00,N,5,-400, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 2884fd028105..ad173a59c445 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 +20250512,48800,48950,49050,48100,14081,685249375,00,0.00,N,3,0, 20250509,48800,48300,48800,47650,10299,496414100,00,0.00,N,2,800, 20250508,48000,48100,48250,47800,5082,243859550,00,0.00,N,3,0, 20250507,48000,48050,48200,47700,4963,237651400,00,0.00,N,5,-150, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 8339382ce0de..166424bac7e1 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 +20250512,1240,1242,1249,1211,39252,48309216,00,0.00,N,5,-2, 20250509,1242,1289,1289,1236,34906,43790344,00,0.00,N,5,-29, 20250508,1271,1283,1313,1271,14626,18694877,00,0.00,N,5,-12, 20250507,1283,1286,1298,1274,9003,11555847,00,0.00,N,5,-3, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index b30d2a3ed39c..8b498c71a45f 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 +20250512,8290,7930,8290,7910,15072,122070720,00,0.00,N,2,390, 20250509,7900,7970,8190,7800,15677,123731470,00,0.00,N,5,-30, 20250508,7930,7950,8260,7830,46986,372965560,00,0.00,N,5,-270, 20250507,8200,8350,8350,8160,10204,83924510,00,0.00,N,5,-80, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 62f2ff1846eb..1cab0730c325 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 +20250512,2650,2600,2655,2540,15360,40105728,00,0.00,N,2,50, 20250509,2600,2640,2640,2520,15445,39690359,00,0.00,N,2,60, 20250508,2540,2570,2645,2520,5739,14640720,00,0.00,N,2,5, 20250507,2535,2545,2575,2515,16330,41334095,00,0.00,N,5,-10, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index ca841213234b..b9abbf6e0ea8 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 +20250512,6160,6030,6230,6000,290597,1785294000,00,0.00,N,2,210, 20250509,5950,6020,6070,5920,103519,616882650,00,0.00,N,5,-90, 20250508,6040,5930,6090,5930,81916,490520400,00,0.00,N,2,110, 20250507,5930,5850,6020,5790,103876,612159480,00,0.00,N,2,90, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index d91566fbdffc..c111d002a908 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 +20250512,7270,7100,7280,7050,129193,931100765,00,0.00,N,2,170, 20250509,7100,7300,7300,6930,216293,1523550480,00,0.00,N,5,-150, 20250508,7250,7190,7490,7140,219940,1619604540,00,0.00,N,2,80, 20250507,7170,7110,7240,7010,78400,561185770,00,0.00,N,2,20, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 0746d806c2c1..834b3801fa77 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 +20250512,7250,7550,7570,6990,71841,517786270,00,0.00,N,5,-330, 20250509,7580,7660,7660,7240,77747,573767570,00,0.00,N,3,0, 20250508,7580,7240,7600,7130,38168,278480070,00,0.00,N,2,420, 20250507,7160,7290,7550,7110,29875,215861650,00,0.00,N,5,-130, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index d91bdb2c40de..301014a725d7 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 +20250512,1589,1404,1589,1365,13885812,20999089435,00,0.00,N,1,366, 20250509,1223,1227,1235,1186,344239,417238828,00,0.00,N,2,10, 20250508,1213,1216,1216,1185,93473,112567020,00,0.00,N,2,21, 20250507,1192,1183,1212,1160,140886,166875042,00,0.00,N,2,9, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 7a9a948a33a6..e1a1b11336e7 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 +20250512,3970,3870,4000,3850,3818,15012615,00,0.00,N,2,80, 20250509,3890,3835,3925,3830,7669,29724655,00,0.00,N,2,75, 20250508,3815,3890,3890,3795,15355,58603450,00,0.00,N,5,-75, 20250507,3890,3875,3900,3800,8826,34001965,00,0.00,N,2,35, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index b9b6b6390cf7..aabf82a70d95 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 +20250512,6400,6600,6600,6400,27,176200,00,0.00,N,3,0, 20250509,6400,6400,6400,6400,50,320000,00,0.00,N,3,0, 20250508,6400,6280,6400,6280,80,502520,00,0.00,N,2,120, 20250507,6280,6280,6280,6280,0,0,00,0.00,N,3,0, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 3f45fbb84ce0..ed005d268205 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 +20250512,200,235,235,200,60664,12242910,00,0.00,N,4,-35, 20250509,235,290,292,230,82000,20109098,00,0.00,N,5,-35, 20250508,270,270,273,235,78535,20005880,00,0.00,N,5,-3, 20250507,273,282,282,243,45763,11820504,00,0.00,N,5,-10, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 5b0427d9c541..654b149405ac 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 +20250512,8600,8440,8600,8390,12432,105742590,00,0.00,N,2,160, 20250509,8440,8390,8440,8250,7624,63603210,00,0.00,N,2,140, 20250508,8300,8120,8300,8120,23561,193750485,00,0.00,N,2,110, 20250507,8190,8130,8190,8100,7377,60176700,00,0.00,N,2,60, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index e15481a8a54a..e193731a6470 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250512,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250509,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250508,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250507,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250502,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250507,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250502,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250430,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250429,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250428,5090,5090,5090,5090,0,0,00,0.00,N,0,0, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index ee370d407f30..eb2e54edea75 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250512,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250509,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250508,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250507,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250502,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250507,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250502,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250430,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250429,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250428,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index f37b4351b9da..b1167dfa9a29 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 +20250512,5110,5040,5120,4990,40302,203378650,00,0.00,N,2,40, 20250509,5070,5150,5150,4995,47434,238858530,00,0.00,N,5,-50, 20250508,5120,5060,5120,4970,63044,318582410,00,0.00,N,2,60, 20250507,5060,4970,5110,4970,50387,253713040,00,0.00,N,2,70, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index b878470752ca..968306a1bd2f 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 +20250512,5640,5530,5660,5500,66358,371190005,00,0.00,N,2,110, 20250509,5530,5680,5710,5500,79443,441532045,00,0.00,N,5,-150, 20250508,5680,5520,5680,5520,76864,430555420,00,0.00,N,2,170, 20250507,5510,5620,5670,5500,55991,310814715,00,0.00,N,5,-110, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index a7f787fcc80e..94160bd021b6 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,640,640,640,640,0,0,00,0.00,Y,3,0, +20250512,640,640,640,640,0,0,00,0.00,Y,3,0, +20250509,640,640,640,640,0,0,00,0.00,Y,0,0, 20250508,640,640,640,640,0,0,00,0.00,Y,0,0, -20250507,640,640,640,640,0,0,00,0.00,Y,0,0, -20250502,640,640,640,640,0,0,00,0.00,Y,0,0, +20250507,640,640,640,640,0,0,00,0.00,N,0,0, +20250502,640,640,640,640,0,0,00,0.00,N,0,0, 20250430,640,640,640,640,0,0,00,0.00,N,0,0, 20250429,640,640,640,640,0,0,00,0.00,N,0,0, 20250428,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 1666e06d9f7b..5d8560b7973b 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 +20250512,263,262,264,261,484743,127291150,00,0.00,N,3,0, 20250509,263,266,266,262,543770,143172865,00,0.00,N,5,-2, 20250508,265,267,267,264,409282,108511671,00,0.00,N,3,0, 20250507,265,264,269,263,853532,227390753,00,0.00,N,2,2, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index a07310af049d..3da976c043b3 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 +20250512,7140,7130,7150,7010,1965,13983070,00,0.00,N,2,10, 20250509,7130,7180,7180,7020,808,5761150,00,0.00,N,2,70, 20250508,7060,6980,7090,6980,2009,14089190,00,0.00,N,2,80, 20250507,6980,7100,7100,6970,2580,18109160,00,0.00,N,5,-120, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 0601e251c691..61cf09f20d32 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 +20250512,674,664,677,664,72270,48362056,00,0.00,N,2,10, 20250509,664,667,669,659,41971,27856410,00,0.00,N,5,-4, 20250508,668,669,672,659,109428,72673389,00,0.00,N,5,-1, 20250507,669,672,676,660,73485,49085170,00,0.00,N,5,-3, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 30fadb45c95a..d6584f51212a 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 +20250512,5240,5230,5300,5210,2680,14035700,00,0.00,N,5,-70, 20250509,5310,5240,5340,5180,5181,27147180,00,0.00,N,2,70, 20250508,5240,5190,5260,5160,2690,14007160,00,0.00,N,5,-20, 20250507,5260,5400,5400,5150,4954,25848915,00,0.00,N,3,0, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index d99597f80fa6..781930b2afbe 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 +20250512,2195,2145,2230,2140,98839,216815240,00,0.00,N,2,50, 20250509,2145,2230,2230,2100,67440,144278539,00,0.00,N,5,-10, 20250508,2155,2285,2350,2125,178866,398672544,00,0.00,N,5,-130, 20250507,2285,2360,2360,2180,313523,716836776,00,0.00,N,2,95, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index e59410a9d451..2d4823e2986c 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 +20250512,1077,1045,1077,1030,122415,128692581,00,0.00,N,2,47, 20250509,1030,1027,1057,1021,29102,29927913,00,0.00,N,2,3, 20250508,1027,1042,1052,1025,69688,72248277,00,0.00,N,5,-15, 20250507,1042,1041,1051,1027,31163,32247297,00,0.00,N,2,1, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index c837e2275c0d..8d9f1ee3b034 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 +20250512,3645,3525,3660,3525,23570,85401677,00,0.00,N,2,85, 20250509,3560,3520,3565,3495,18420,65356750,00,0.00,N,2,40, 20250508,3520,3555,3610,3500,12900,45709310,00,0.00,N,5,-60, 20250507,3580,3505,3620,3455,57975,205534620,00,0.00,N,5,-20, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index be862d15e7dc..841480f26029 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 +20250512,3785,3685,3805,3675,28258,104936992,00,0.00,N,2,30, 20250509,3755,3820,3820,3745,9221,34723040,00,0.00,N,5,-65, 20250508,3820,3775,3820,3710,12795,48355255,00,0.00,N,2,55, 20250507,3765,3795,3795,3695,47115,175204710,00,0.00,N,3,0, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 1c398666c08e..f74b57a629ba 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 +20250512,6560,6580,6800,6490,20583,135771120,00,0.00,N,2,10, 20250509,6550,6730,6880,6480,34147,224973140,00,0.00,N,5,-160, 20250508,6710,6510,6740,6500,18989,126655560,00,0.00,N,2,120, 20250507,6590,6780,6800,6590,69615,464373270,00,0.00,N,5,-190, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 21c529b4d3db..dcc07b0a2a6c 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 +20250512,5860,5800,6030,5790,1279107,7578458880,00,0.00,N,2,110, 20250509,5750,5780,6140,5560,4393366,25822885580,00,0.00,N,2,70, 20250508,5680,5700,5740,5610,526337,2981551920,00,0.00,N,2,10, 20250507,5670,5570,5710,5560,411429,2319403220,00,0.00,N,2,120, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 2ddbad16531c..1df3e397c406 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 +20250512,4960,4880,4970,4770,22356,109329095,00,0.00,N,2,85, 20250509,4875,4910,5000,4765,40952,199413587,00,0.00,N,5,-55, 20250508,4930,4945,5080,4910,21978,108921570,00,0.00,N,2,10, 20250507,4920,4940,4950,4860,8835,43341490,00,0.00,N,3,0, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 1c01bdc8fd76..a7be5b107203 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 +20250512,5930,5910,6150,5870,783361,4708064330,00,0.00,N,2,30, 20250509,5900,5870,5970,5750,294266,1721305240,00,0.00,N,2,20, 20250508,5880,6000,6060,5880,313083,1859451965,00,0.00,N,5,-160, 20250507,6040,6130,6610,5630,2450609,14961534050,00,0.00,N,2,100, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 81705a59ec2c..fd521e6fa383 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 +20250512,880,939,939,878,89179,78662431,00,0.00,N,5,-2, 20250509,882,884,953,878,93325,83831443,00,0.00,N,5,-2, 20250508,884,910,910,883,63694,56523328,00,0.00,N,3,0, 20250507,884,910,910,871,146709,129161208,00,0.00,N,5,-13, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index b5c92e2db68f..a5a336614cfc 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 +20250512,33850,33950,34250,32950,74423,2493840800,00,0.00,N,2,350, 20250509,33500,35150,35150,32500,148417,4949863550,00,0.00,N,5,-1300, 20250508,34800,34250,34800,33500,142436,4891593725,00,0.00,N,2,1150, 20250507,33650,31900,33850,31550,156376,5180943700,00,0.00,N,2,2300, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index bcce5f93170b..50df0aba5db9 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 +20250512,1996,2005,2010,1980,37236,74314820,00,0.00,N,5,-9, 20250509,2005,2010,2015,1994,36100,72182811,00,0.00,N,5,-5, 20250508,2010,2025,2050,2005,23776,48067314,00,0.00,N,5,-15, 20250507,2025,2010,2035,1991,31827,64102641,00,0.00,N,5,-5, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 8f2ab5312c0c..0e528344fc45 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 +20250512,12060,11860,12060,11800,68343,815185130,00,0.00,N,2,120, 20250509,11940,11790,11960,11620,58506,692831130,00,0.00,N,2,70, 20250508,11870,11520,11920,11520,60866,719895785,00,0.00,N,2,320, 20250507,11550,11430,11610,11420,23135,266755510,00,0.00,N,2,40, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 7beb59e9a6d1..1da43ce6dcc2 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 +20250512,10340,10340,10650,10060,1437831,14932918820,00,0.00,N,2,120, 20250509,10220,10510,10510,10060,805696,8248275310,00,0.00,N,5,-350, 20250508,10570,10910,11060,10290,1216535,12869268670,00,0.00,N,5,-460, 20250507,11030,11120,11700,10800,2096995,23631277335,00,0.00,N,5,-320, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 873d038e159c..d1f44c96938e 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 +20250512,40200,39400,40350,39300,299431,11968371275,00,0.00,N,2,1150, 20250509,39050,40950,41250,38700,411091,16320611100,00,0.00,N,5,-1900, 20250508,40950,41000,41250,40800,269200,11039544075,00,0.00,N,5,-250, 20250507,41200,41600,41900,41000,247165,10211345915,00,0.00,N,2,50, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 0e67a69bacc5..030b29b5ff04 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 +20250512,32600,31800,32600,31300,233263,7490248550,00,0.00,N,2,1350, 20250509,31250,32700,32700,31200,263639,8326881750,00,0.00,N,5,-1500, 20250508,32750,33850,33900,32100,444488,14598770175,00,0.00,N,2,550, 20250507,32200,30900,32450,30650,441109,14059476325,00,0.00,N,2,1550, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 17dbadbfdd1c..193a1d73ed64 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 +20250512,82100,85000,85500,81400,259202,21524649850,00,0.00,N,5,-1500, 20250509,83600,82600,88000,79700,1181581,100054624350,00,0.00,N,2,4000, 20250508,79600,75700,79800,75500,378755,29665080700,00,0.00,N,2,4100, 20250507,75500,76400,76500,74500,94220,7100020450,00,0.00,N,5,-100, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index b7958b1013c5..c9d0374e2fb8 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 +20250512,2765,2895,2895,2700,2963,8075160,00,0.00,N,5,-60, 20250509,2825,2900,2900,2750,305,857745,00,0.00,N,5,-15, 20250508,2840,2875,2875,2805,932,2617965,00,0.00,N,5,-25, 20250507,2865,2895,2895,2800,2289,6492765,00,0.00,N,3,0, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 9d5fd92175e0..92f87fb1725c 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 +20250512,2370,2390,2415,2360,37788,90013180,00,0.00,N,2,10, 20250509,2360,2380,2410,2360,32883,78164525,00,0.00,N,5,-20, 20250508,2380,2360,2415,2355,52758,125415335,00,0.00,N,2,15, 20250507,2365,2365,2395,2350,30165,71421680,00,0.00,N,5,-25, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 42e7e270eead..d7c378d6ac1f 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 +20250512,19640,19880,19890,19300,231136,4540717725,00,0.00,N,2,30, 20250509,19610,19750,19920,19480,267076,5257783470,00,0.00,N,5,-210, 20250508,19820,19080,20900,19070,1909449,38249864450,00,0.00,N,2,1310, 20250507,18510,18160,18590,18070,330431,6067253880,00,0.00,N,2,640, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 886ea92978ae..e6ca94ae63c2 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 +20250512,7300,7180,7330,7120,121114,878515660,00,0.00,N,2,350, 20250509,6950,7020,7070,6930,31021,216216530,00,0.00,N,5,-30, 20250508,6980,7060,7100,6950,18545,130276540,00,0.00,N,5,-60, 20250507,7040,7030,7100,6980,16319,114792540,00,0.00,N,5,-60, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 4d6d541d9b39..86bc38d62eb5 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 +20250512,12260,12080,12620,11800,472110,5792269365,00,0.00,N,2,230, 20250509,12030,12700,12770,12010,483519,5929923015,00,0.00,N,5,-380, 20250508,12410,12250,12440,11810,736843,8954726920,00,0.00,N,2,470, 20250507,11940,11150,12100,11050,700936,8195631355,00,0.00,N,2,800, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index aea1a87cb239..545f0e3c1e90 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 +20250512,30750,28750,31000,28250,172623,5116140725,00,0.00,N,2,2350, 20250509,28400,28550,28700,27800,72887,2045857050,00,0.00,N,2,200, 20250508,28200,29050,29500,28200,127197,3638832725,00,0.00,N,5,-500, 20250507,28700,28950,29200,28400,83705,2404356625,00,0.00,N,2,100, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index d1931a109c6c..bb9deafbd8bb 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 +20250512,3325,3370,3370,3090,73846,241795545,00,0.00,N,5,-40, 20250509,3365,3465,3465,3335,132696,447222070,00,0.00,N,5,-55, 20250508,3420,3475,3500,3400,556469,1810549984,00,0.00,N,5,-20, 20250507,3440,3600,3620,3415,153328,535518655,00,0.00,N,5,-140, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 6f6d281244c9..05005335dd20 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 +20250512,2015,1944,2030,1918,63669,127003824,00,0.00,N,2,71, 20250509,1944,1938,1980,1920,19341,37468904,00,0.00,N,5,-16, 20250508,1960,1950,1970,1934,16283,31812208,00,0.00,N,2,10, 20250507,1950,1917,1952,1898,31210,60498820,00,0.00,N,2,35, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index 21d763e35085..9ffcb8be9043 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 +20250512,9810,9790,9910,9400,237080,2267113305,00,0.00,N,2,280, 20250509,9530,10050,10050,9270,211866,2020593500,00,0.00,N,5,-310, 20250508,9840,9870,10080,9710,119657,1185878595,00,0.00,N,2,120, 20250507,9720,10140,10140,9630,112385,1099729970,00,0.00,N,5,-260, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index be80be187caf..bec2dbb83e59 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 +20250512,2275,2280,2280,2225,8627,19421080,00,0.00,N,5,-5, 20250509,2280,2290,2290,2210,5605,12580845,00,0.00,N,2,10, 20250508,2270,2270,2285,2260,3798,8629925,00,0.00,N,3,0, 20250507,2270,2260,2290,2220,5133,11650580,00,0.00,N,2,10, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index b4965f6abe48..1c92756b5b22 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 +20250512,10100,10200,10200,10100,252,2545300,00,0.00,N,5,-140, 20250509,10240,10260,10260,10000,581,5810500,00,0.00,N,5,-40, 20250508,10280,10200,10300,10200,22,224580,00,0.00,N,2,280, 20250507,10000,10320,10320,8810,1144,11039660,00,0.00,N,5,-160, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 00d879c2aa1a..9d1adfd7122d 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 +20250512,6060,5960,6090,5930,105751,638198330,00,0.00,N,2,150, 20250509,5910,5980,6110,5850,212142,1272540470,00,0.00,N,3,0, 20250508,5910,5870,5950,5870,70451,416491555,00,0.00,N,5,-10, 20250507,5920,5860,5930,5810,70376,413049535,00,0.00,N,2,60, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 5f0e4cca2190..17c662ff1017 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 +20250512,7730,7590,7820,7320,14283,108173730,00,0.00,N,2,140, 20250509,7590,7700,7760,7400,34187,258395540,00,0.00,N,5,-110, 20250508,7700,7640,7880,7560,33263,253820590,00,0.00,N,5,-110, 20250507,7810,7750,7970,7680,37293,289523950,00,0.00,N,5,-120, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index d13e0f9f7c2d..cb94d79208d0 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 +20250512,46150,47000,47000,45800,16398,755259400,00,0.00,N,5,-850, 20250509,47000,47450,47450,46500,14239,665169200,00,0.00,N,5,-150, 20250508,47150,47000,47600,46550,19004,896050775,00,0.00,N,2,900, 20250507,46250,47200,47200,45800,23230,1072589550,00,0.00,N,5,-950, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 9da3cc97d9ff..03545b216fa8 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 +20250512,10330,10270,10460,10270,40768,422558780,00,0.00,N,2,10, 20250509,10320,10180,10430,10060,48641,496940690,00,0.00,N,2,150, 20250508,10170,9910,10260,9910,65336,663755860,00,0.00,N,2,360, 20250507,9810,10070,10150,9740,34722,342847000,00,0.00,N,5,-260, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index f75696c6bf15..3d90d17ebbf9 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 +20250512,3910,3815,3940,3800,97360,379620700,00,0.00,N,2,120, 20250509,3790,3835,3890,3775,42080,159543604,00,0.00,N,5,-45, 20250508,3835,3845,3915,3785,64429,247777715,00,0.00,N,2,10, 20250507,3825,3685,3840,3680,74056,280158755,00,0.00,N,2,120, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 74fa900d12bb..bd6e1abac86c 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 +20250512,38850,39800,39850,38400,39882,1547365700,00,0.00,N,5,-1350, 20250509,40200,40000,40700,39500,31868,1279924975,00,0.00,N,3,0, 20250508,40200,39800,40800,39550,31619,1274669975,00,0.00,N,2,400, 20250507,39800,39050,40850,38800,70810,2835176025,00,0.00,N,2,1700, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 2fd2aa36f385..c10b835f62e4 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 +20250512,2310,2270,2310,2270,24273,55687200,00,0.00,N,2,25, 20250509,2285,2320,2335,2285,28243,64759060,00,0.00,N,5,-45, 20250508,2330,2310,2330,2300,12569,29066388,00,0.00,N,2,20, 20250507,2310,2345,2345,2305,19259,44563540,00,0.00,N,5,-35, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index a38e5cacd165..c238b11db8f6 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 +20250512,8380,7970,8390,7960,67824,557860905,00,0.00,N,2,370, 20250509,8010,8230,8230,7910,37538,300400750,00,0.00,N,5,-100, 20250508,8110,7970,8160,7970,33402,268938290,00,0.00,N,2,160, 20250507,7950,7820,8110,7820,30411,242701870,00,0.00,N,2,50, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 4c3890c0ad33..b7fb146575a6 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 +20250512,6750,6370,7000,6370,652351,4417679035,00,0.00,N,2,420, 20250509,6330,6100,6430,6080,355617,2234650780,00,0.00,N,2,210, 20250508,6120,5970,6200,5920,398817,2418860375,00,0.00,N,2,150, 20250507,5970,5780,6130,5580,1498024,8759403960,00,0.00,N,5,-980, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index c08812773d78..539c13315c5c 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 +20250512,3545,3475,3545,3330,15197,53162225,00,0.00,N,2,70, 20250509,3475,3485,3485,3400,3371,11629510,00,0.00,N,5,-20, 20250508,3495,3410,3500,3405,7419,25715755,00,0.00,N,2,65, 20250507,3430,3425,3445,3355,8204,27989265,00,0.00,N,2,5, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index e443b64314da..c4f03717afda 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250512,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250509,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250508,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250507,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250502,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250507,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250502,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250430,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250429,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250428,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 5ded5efc7f6c..b285d1ff63cd 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 +20250512,10160,10700,10700,8950,1075257,10597177560,00,0.00,N,5,-1110, 20250509,11270,10370,11500,10020,706021,7664870365,00,0.00,N,2,900, 20250508,10370,9550,10450,9550,197412,1979431525,00,0.00,N,2,740, 20250507,9630,9880,9880,9300,79281,759661450,00,0.00,N,5,-250, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 22134d5c7882..c71347cf330a 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 +20250512,4965,5150,5200,4950,77146,386907165,00,0.00,N,5,-245, 20250509,5210,5000,5280,4980,147490,759903085,00,0.00,N,2,210, 20250508,5000,5050,5070,4965,36878,183983143,00,0.00,N,5,-60, 20250507,5060,5210,5210,4980,62904,316706940,00,0.00,N,5,-30, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 3a4994b552f1..905723607f55 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 +20250512,1920,1977,1990,1899,157439,303307024,00,0.00,N,5,-57, 20250509,1977,1980,2000,1942,85198,167155524,00,0.00,N,5,-3, 20250508,1980,1990,2035,1950,110657,220422489,00,0.00,N,5,-20, 20250507,2000,2010,2065,1943,194677,384829831,00,0.00,N,5,-50, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 71aed1d4bc20..c5bee665aa6b 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 +20250512,17560,17320,17640,17230,315770,5529955155,00,0.00,N,2,260, 20250509,17300,17040,17370,16990,487892,8374421400,00,0.00,N,2,250, 20250508,17050,16970,17250,16970,423116,7225126480,05,0.00,N,5,-270, 20250507,17320,17510,17520,17220,437180,7585247925,00,0.00,N,5,-20, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 6a5ff2d17177..dcec02f83fab 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 +20250512,6700,6600,6740,6200,1843,11936240,00,0.00,N,2,200, 20250509,6500,6600,6800,6500,788,5290880,00,0.00,N,5,-50, 20250508,6550,6570,6570,6520,338,2208610,00,0.00,N,5,-20, 20250507,6570,6600,6800,6250,2927,18910710,00,0.00,N,5,-20, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index e27b3eacc8ba..508e53e8511e 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 +20250512,10660,10300,10770,10200,42732,449456315,00,0.00,N,2,480, 20250509,10180,10460,10490,10100,51868,532143790,00,0.00,N,5,-210, 20250508,10390,10260,10460,10020,126143,1283997840,00,0.00,N,2,130, 20250507,10260,10600,10890,10060,93581,971579480,00,0.00,N,5,-420, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 4212f641dfed..6293858deac2 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 +20250512,1058,1062,1100,1051,86433,92038632,00,0.00,N,5,-1, 20250509,1059,1086,1086,1059,72717,77405640,00,0.00,N,5,-15, 20250508,1074,1060,1086,1060,50494,54157621,00,0.00,N,2,14, 20250507,1060,1049,1079,1049,76243,80987625,00,0.00,N,2,11, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index 973a8c78807e..4c7f52255370 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 +20250512,2995,3005,3015,2975,9912,29595265,00,0.00,N,2,5, 20250509,2990,3005,3015,2985,8708,26121330,00,0.00,N,3,0, 20250508,2990,2975,3015,2970,8335,24931440,00,0.00,N,2,20, 20250507,2970,2965,2970,2945,11237,33269280,00,0.00,N,2,5, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 883b3879f96b..9cb911679a31 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 +20250512,7850,7410,7940,7350,395213,3077009775,00,0.00,N,2,450, 20250509,7400,7640,7680,7310,150313,1117272750,00,0.00,N,5,-220, 20250508,7620,7750,7820,7570,106801,817217275,00,0.00,N,5,-50, 20250507,7670,7430,7680,7370,126336,949437880,00,0.00,N,2,240, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 183a72d44dd9..f2ccc051f7ee 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 +20250512,21850,21700,22100,21500,178710,3907714175,00,0.00,N,2,350, 20250509,21500,21950,22100,21100,222170,4776915875,00,0.00,N,5,-200, 20250508,21700,21550,21850,21500,142867,3097061925,00,0.00,N,2,300, 20250507,21400,21100,21950,20750,314056,6726139550,00,0.00,N,2,800, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 1acf811d44ca..45424cf4fc69 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 +20250512,2670,2670,2670,2670,1,2670,00,0.00,N,2,270, 20250509,2400,2565,2565,2070,103,215085,00,0.00,N,2,165, 20250508,2235,2980,2980,2235,642,1439125,00,0.00,N,4,-390, 20250507,2625,2790,2790,2165,4,10260,00,0.00,N,2,165, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 230e8215c5f5..68591697b5f1 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 +20250512,3095,3195,3195,3035,31207,98212815,00,0.00,N,5,-100, 20250509,3195,3440,3440,3165,20673,66908625,00,0.00,N,5,-40, 20250508,3235,3120,3295,3090,62730,201080022,00,0.00,N,2,115, 20250507,3120,2970,3120,2875,50781,152525470,00,0.00,N,2,150, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 660ae18668ef..ed4d6d0b6714 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 +20250512,17040,16470,17050,16430,103867,1744226460,00,0.00,N,2,630, 20250509,16410,16600,16700,16350,112766,1851729830,00,0.00,N,5,-210, 20250508,16620,16800,16880,16430,137649,2287387855,00,0.00,N,5,-210, 20250507,16830,17140,17420,16600,274487,4645558100,00,0.00,N,2,820, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 6cedf1799ebf..a78fa8ae554a 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 +20250512,8450,8330,8610,8140,125113,1057111555,00,0.00,N,2,190, 20250509,8260,8350,8690,8210,1468733,12370933200,00,0.00,N,5,-90, 20250508,8350,8280,8350,8210,62871,521406145,00,0.00,N,2,70, 20250507,8280,8230,8380,8210,62143,514376520,00,0.00,N,2,50, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 2a6432123462..d0ccb811ce63 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 +20250512,1757,1779,1804,1700,51917,91396818,00,0.00,N,5,-5, 20250509,1762,1775,1808,1759,13402,23773273,00,0.00,N,5,-13, 20250508,1775,1779,1806,1771,19039,33913174,00,0.00,N,5,-4, 20250507,1779,1806,1806,1690,38267,67811578,00,0.00,N,5,-27, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 6f369f6192d4..084daf2a9b28 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,11990,11990,11990,11990,0,0,00,0.00,Y,3,0, -20250508,11990,11990,11990,11990,0,0,00,0.00,Y,3,0, -20250507,11990,11990,11990,11990,0,0,00,0.00,Y,3,0, -20250502,11990,11990,11990,11990,0,0,00,0.00,Y,3,0, +20250512,11940,11000,11940,10200,20,209390,00,0.00,N,5,-50, +20250509,11990,11990,11990,11990,0,0,00,0.00,N,3,0, +20250508,11990,11990,11990,11990,0,0,00,0.00,N,3,0, +20250507,11990,11990,11990,11990,0,0,00,0.00,N,3,0, +20250502,11990,11990,11990,11990,0,0,00,0.00,N,3,0, 20250430,11990,11990,11990,11990,0,0,00,0.00,N,3,0, 20250429,11990,11500,11990,11500,2,23490,00,0.00,N,2,490, 20250428,11500,11500,11500,11500,0,0,00,0.00,N,3,-620, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 6fbf5a0ad5e2..2d8a0fdc0869 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 +20250512,21600,20850,21850,20300,93687,1995852350,00,0.00,N,2,900, 20250509,20700,20450,20800,19820,56643,1149541320,00,0.00,N,2,450, 20250508,20250,20200,20750,19920,38883,789032975,00,0.00,N,2,150, 20250507,20100,19980,20250,19710,46145,921661620,00,0.00,N,2,470, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 5d793b5114bb..54e48044eccd 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 +20250512,5790,5790,5790,5790,1,5790,00,0.00,N,2,130, 20250509,5660,5800,5800,5490,429,2359340,00,0.00,N,5,-40, 20250508,5700,5600,5800,5600,30,171190,00,0.00,N,2,210, 20250507,5490,5750,5750,5260,921,5051660,00,0.00,N,5,-270, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 35b6c96792bf..f53b175ca631 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 +20250512,2055,2370,2375,2050,609128,1305979161,00,0.00,N,5,-185, 20250509,2240,2280,2295,2190,312235,695240953,00,0.00,N,5,-40, 20250508,2280,2230,2360,2230,627173,1448402715,00,0.00,N,2,50, 20250507,2230,2150,2345,2120,1063156,2365898956,00,0.00,N,2,125, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 3aa73638d98f..fdad6dbe9a0b 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 +20250512,89200,85600,89300,85600,48297,4254543950,00,0.00,N,2,4700, 20250509,84500,84500,87200,84000,29878,2537252850,00,0.00,N,5,-1200, 20250508,85700,84100,87600,84000,66386,5710880700,00,0.00,N,2,300, 20250507,85400,83700,89000,81400,95438,8158755050,00,0.00,N,2,4600, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 95c0ba2bd8d6..e92c18096f37 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 +20250512,22700,22400,22700,22150,45251,1019254900,00,0.00,N,2,250, 20250509,22450,22200,22450,22000,75125,1674049200,00,0.00,N,2,100, 20250508,22350,22200,22400,21900,64810,1433623350,00,0.00,N,2,100, 20250507,22250,21800,22350,21800,52357,1157053550,00,0.00,N,2,250, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index d5c308ce15ee..6ad9d9fe959d 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 +20250512,18600,19370,19520,17730,234900,4375533615,00,0.00,N,5,-1170, 20250509,19770,19740,19910,19110,147983,2883078650,00,0.00,N,2,40, 20250508,19730,19510,19900,19300,144364,2813815475,00,0.00,N,2,260, 20250507,19470,19500,19640,19390,136978,2666364045,00,0.00,N,5,-370, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 47a29ee4341c..11ee2d962200 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250512,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250509,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250508,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250507,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250502,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250507,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250502,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250430,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250429,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250428,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 142a1635bf98..273d5c189720 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 +20250512,11350,11050,11360,11000,75635,850760785,00,0.00,N,2,250, 20250509,11100,11130,11140,10960,42459,469665345,00,0.00,N,5,-30, 20250508,11130,11040,11140,10980,40080,443859125,00,0.00,N,2,100, 20250507,11030,10930,11060,10770,38211,417732475,00,0.00,N,2,40, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 69664b99044b..6f0753e0a564 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 +20250512,61300,57300,61600,56500,153811,9147001550,00,0.00,N,2,4900, 20250509,56400,58400,58800,56000,139924,7921234950,00,0.00,N,5,-1800, 20250508,58200,59900,60650,58100,106408,6295634600,00,0.00,N,5,-1100, 20250507,59300,59200,60300,58300,65650,3877169050,00,0.00,N,2,100, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 07917d4e31b1..38b613d9f1c2 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 +20250512,1110,1111,1121,1101,65664,72900639,00,0.00,N,5,-6, 20250509,1116,1140,1140,1112,96015,107085714,00,0.00,N,5,-24, 20250508,1140,1113,1142,1113,112550,127251972,00,0.00,N,2,27, 20250507,1113,1143,1144,1109,153547,171705066,00,0.00,N,5,-30, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index a183f51b02c1..02939b1c8c8c 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 +20250512,453,463,463,451,128036,58116145,00,0.00,N,5,-10, 20250509,463,470,471,456,83164,38522746,00,0.00,N,3,0, 20250508,463,454,463,454,35907,16435407,00,0.00,N,2,3, 20250507,460,448,464,448,48490,22155145,00,0.00,N,2,5, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 9c87ba38e55a..3d63f3548f87 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 -20250509,999,999,999,999,1,999,00,0.00,N,3,0, +20250512,999,999,999,999,0,0,00,0.00,Y,3,0, +20250509,999,999,999,999,1,999,00,0.00,Y,3,0, 20250508,999,999,999,999,1,999,00,0.00,N,2,99, 20250507,900,900,900,900,10,9000,00,0.00,N,2,51, 20250502,849,849,849,849,0,0,00,0.00,N,3,-51, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 66c89fc28bb9..fa51bcac2c81 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 +20250512,3070,3100,3120,3030,29448,90159555,00,0.00,N,5,-55, 20250509,3125,3210,3240,3085,58551,184192959,00,0.00,N,5,-85, 20250508,3210,3320,3320,3190,45261,145555625,00,0.00,N,5,-50, 20250507,3260,3390,3425,3255,64954,216797551,00,0.00,N,5,-90, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index ee190b81811a..a246a386c58a 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 +20250512,79300,79100,79300,78100,13581,1068443200,00,0.00,N,2,600, 20250509,78700,79000,79400,78500,13516,1064891650,00,0.00,N,5,-600, 20250508,79300,78800,79700,78600,16409,1299037400,00,0.00,N,2,400, 20250507,78900,82200,82300,78800,30984,2452313900,00,0.00,N,5,-2500, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 43a1f0a6a6d0..977a60889fc6 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 +20250512,8000,7340,8090,7330,965637,7560602410,00,0.00,N,2,650, 20250509,7350,7510,7530,7270,58849,432386760,00,0.00,N,5,-140, 20250508,7490,7570,7790,7430,84760,641164290,00,0.00,N,5,-70, 20250507,7560,7510,7620,7400,47836,358032330,00,0.00,N,2,50, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 3036e91f2799..a9e2aa8b0327 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 +20250512,2860,2850,2870,2805,38194,108511267,00,0.00,N,2,55, 20250509,2805,2820,2825,2775,38132,106483515,00,0.00,N,5,-15, 20250508,2820,2785,2825,2750,32732,91073290,00,0.00,N,2,35, 20250507,2785,2800,2860,2700,174123,479119940,00,0.00,N,5,-125, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index ac1e999ed5c8..d604dcaf6a04 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 +20250512,3545,3525,3550,3510,16692,58992995,00,0.00,N,3,0, 20250509,3545,3555,3555,3470,15198,53292335,00,0.00,N,2,10, 20250508,3535,3420,3535,3405,41527,144530460,00,0.00,N,2,90, 20250507,3445,3465,3485,3405,23528,80660535,00,0.00,N,5,-20, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 282979d43c3d..9dd4e9d783dd 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 +20250512,3415,3500,3515,3410,32925,113019228,00,0.00,N,5,-85, 20250509,3500,3445,3530,3405,59553,204098005,00,0.00,N,2,70, 20250508,3430,3540,3560,3415,30977,107617757,00,0.00,N,5,-100, 20250507,3530,3555,3555,3480,32364,113845766,00,0.00,N,5,-20, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 2c8c7bef440c..11a181a80629 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 +20250512,1532,1537,1562,1512,228631,350350568,00,0.00,N,5,-5, 20250509,1537,1579,1583,1535,361358,558938725,00,0.00,N,5,-41, 20250508,1578,1590,1594,1566,208736,329113046,00,0.00,N,5,-12, 20250507,1590,1585,1610,1568,283260,448672779,00,0.00,N,2,10, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 27bdbb9543f2..c4fcea318628 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250512,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250509,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250508,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250507,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250502,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250507,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250502,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250430,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250429,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250428,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 928315691357..56155eecb5cc 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 +20250512,10900,10880,10910,10770,4541,49147870,00,0.00,N,2,20, 20250509,10880,10800,11000,10800,964,10449470,00,0.00,N,2,50, 20250508,10830,10700,10870,10700,1142,12348760,00,0.00,N,5,-70, 20250507,10900,10920,10920,10780,2015,21837020,00,0.00,N,3,0, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 677cadc9f86b..1e8dfb733376 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 +20250512,2535,2565,2590,2525,19458,49792610,00,0.00,N,5,-30, 20250509,2565,2535,2565,2525,18658,47354925,00,0.00,N,3,0, 20250508,2565,2645,2645,2560,7373,18994025,00,0.00,N,5,-35, 20250507,2600,2610,2610,2560,17837,46029720,00,0.00,N,2,15, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 505eaccd8528..a0d8515d4e30 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 +20250512,40600,41000,41150,40300,65859,2680350000,00,0.00,N,2,500, 20250509,40100,40550,40800,39900,52312,2106600075,00,0.00,N,5,-200, 20250508,40300,40050,40700,39750,55325,2229270575,00,0.00,N,2,250, 20250507,40050,41150,41300,39900,58642,2359275475,00,0.00,N,5,-600, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 0a63fb147de9..126c618c35e3 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 +20250512,8200,8100,8400,7950,101714,835673095,00,0.00,N,2,340, 20250509,7860,7980,8050,7670,39134,308235400,00,0.00,N,5,-120, 20250508,7980,8190,8200,7910,32422,259717430,00,0.00,N,5,-70, 20250507,8050,7930,8150,7850,38118,306613535,00,0.00,N,2,120, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index dd8b5a9dcbe5..a8201796f323 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1516,1516,1516,1516,0,0,00,0.00,Y,3,0, 20250509,1516,1516,1516,1516,0,0,00,0.00,Y,3,0, 20250508,1516,1516,1516,1516,0,0,00,0.00,Y,3,-1, -20250507,1517,1321,1518,1123,1154,1505223,00,0.00,Y,2,196, -20250502,1321,1321,1321,1321,0,0,00,0.00,Y,3,0, +20250507,1517,1321,1518,1123,1154,1505223,00,0.00,N,2,196, +20250502,1321,1321,1321,1321,0,0,00,0.00,N,3,0, 20250430,1321,1321,1321,1321,1,1321,00,0.00,N,4,-232, 20250429,1553,1553,1553,1553,0,0,00,0.00,N,3,0, 20250428,1553,1553,1553,1553,0,0,00,0.00,N,3,-274, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 1b27ecb9fe36..abcc2ae583f9 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 +20250512,2265,2260,2265,2245,51073,115277105,00,0.00,N,2,25, 20250509,2240,2265,2270,2227,34604,77384690,00,0.00,N,5,-25, 20250508,2265,2235,2265,2230,28305,63631605,00,0.00,N,2,25, 20250507,2240,2260,2265,2235,19529,43883290,00,0.00,N,5,-20, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 2ca1c9c26771..efece4a888db 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 +20250512,4350,4260,4400,4260,27757,121089415,00,0.00,N,2,80, 20250509,4270,4265,4315,4220,45782,195080335,00,0.00,N,5,-20, 20250508,4290,4220,4310,4175,24468,103714375,00,0.00,N,2,70, 20250507,4220,4070,4275,4070,60268,251164366,00,0.00,N,5,-60, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 3ea4ad910ba0..d6cb248ceec9 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 +20250512,1917,1838,2055,1829,4758575,9359512868,00,0.00,N,2,81, 20250509,1836,1846,1847,1819,75578,138550674,00,0.00,N,5,-13, 20250508,1849,1845,1849,1828,57378,105457867,00,0.00,N,2,2, 20250507,1847,1832,1847,1817,66472,121783781,00,0.00,N,2,23, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index de8309231c89..df3329041df7 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 +20250512,13470,13010,13660,13010,79914,1074286825,00,0.00,N,2,420, 20250509,13050,13000,13070,12900,22550,292944110,00,0.00,N,2,10, 20250508,13040,12940,13060,12880,19885,257759840,00,0.00,N,2,50, 20250507,12990,13090,13090,12770,11021,142017660,00,0.00,N,5,-10, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 9b6f251900f0..f979833b5f05 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 +20250512,6300,6280,6330,6230,7523,47218490,00,0.00,N,2,40, 20250509,6260,6280,6290,6170,5768,35849880,00,0.00,N,2,20, 20250508,6240,6260,6310,6200,5965,37249300,00,0.00,N,5,-20, 20250507,6260,6310,6330,6240,6266,39423720,00,0.00,N,5,-60, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 5a4de00bd1fd..c617486d2ff0 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 +20250512,2270,2220,2290,2215,41351,92888145,00,0.00,N,2,35, 20250509,2235,2290,2290,2220,16001,36114875,00,0.00,N,5,-55, 20250508,2290,2280,2335,2280,36815,84666920,00,0.00,N,5,-25, 20250507,2315,2170,2325,2155,74459,168522078,00,0.00,N,2,145, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 537fd5f77d8f..a87b096b3ef4 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 +20250512,15300,15820,15970,15290,9261,143260250,00,0.00,N,5,-520, 20250509,15820,15130,16380,15020,22119,346197850,00,0.00,N,2,770, 20250508,15050,15240,15310,15000,22155,334104440,00,0.00,N,5,-200, 20250507,15250,15790,15790,14740,36733,554721160,00,0.00,N,5,-580, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index a905246a97eb..1d4bf61838fa 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,9700,9760,9760,9760,0,0,00,0.00,Y,5,-60, +20250512,9600,9700,9700,9700,0,0,00,0.00,Y,5,-100, +20250509,9700,9700,9700,9700,0,0,00,0.00,Y,3,-60, 20250508,9760,8400,9760,8400,3,26560,00,0.00,Y,2,1160, 20250507,8600,9000,9900,8600,7,63500,00,0.00,N,5,-1180, 20250502,9780,9780,9780,9780,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 0ba40ac6a40b..f6cee9165c73 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 +20250512,56700,57400,57400,55700,53832,3032535650,00,0.00,N,5,-400, 20250509,57100,55300,57400,54850,100441,5703554600,00,0.00,N,2,2100, 20250508,55000,55600,56000,54700,50217,2767702150,00,0.00,N,5,-1000, 20250507,56000,56600,56900,54700,99899,5579509250,00,0.00,N,5,-500, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 03a8baa849fb..1179ce6b4be3 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 +20250512,9010,8920,9130,8910,13035,118116200,00,0.00,N,2,120, 20250509,8890,9250,9250,8890,20627,186264480,00,0.00,N,5,-220, 20250508,9110,9100,9140,8950,7477,67724640,00,0.00,N,2,10, 20250507,9100,9040,9140,8770,21108,188405980,00,0.00,N,2,60, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 65a9e6808508..f048d900d1c4 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 +20250512,3120,3085,3135,3050,34794,107694504,00,0.00,N,2,55, 20250509,3065,3100,3100,3040,29724,90804900,00,0.00,N,5,-5, 20250508,3070,3025,3085,3025,63010,192663870,00,0.00,N,2,50, 20250507,3020,3020,3035,2960,121335,364126050,00,0.00,N,5,-10, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index a16da98d4d26..47e943409319 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 +20250512,26500,24400,26650,24100,89902,2297685350,00,0.00,N,2,2350, 20250509,24150,23650,24250,23650,11789,282937075,00,0.00,N,2,450, 20250508,23700,24200,24250,23700,11352,270163175,00,0.00,N,5,-350, 20250507,24050,24300,24300,23850,9192,220310225,00,0.00,N,5,-200, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 249dc7cf4e45..5c3bc0dfcd8d 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 +20250512,1140,1116,1227,1081,852971,967648516,00,0.00,N,5,-48, 20250509,1188,1323,1389,1188,1406686,1811802686,00,0.00,N,5,-192, 20250508,1380,1295,1746,1283,9764782,14519248897,00,0.00,N,5,-22, 20250507,1402,1402,1402,1262,3999205,5526156319,00,0.00,N,1,323, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index cf5275acf510..46a3826fe16e 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 +20250512,26050,26000,26600,25750,9742,255344450,00,0.00,N,2,50, 20250509,26000,26100,26150,25850,7334,190603875,00,0.00,N,5,-100, 20250508,26100,25750,26550,25600,11926,311145350,00,0.00,N,2,350, 20250507,25750,26550,27200,25600,25148,660766425,00,0.00,N,5,-800, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 8d56901049d8..a62be9af0bda 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 +20250512,6170,6160,6190,6060,211607,1295726085,00,0.00,N,2,80, 20250509,6090,6200,6200,6020,151114,920303410,00,0.00,N,5,-70, 20250508,6160,6220,6250,6100,162990,1002333240,00,0.00,N,5,-60, 20250507,6220,6400,6400,6120,149847,928758055,00,0.00,N,5,-170, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 7411304dc4e6..55fc6809ecd1 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 +20250512,192600,195900,198800,191200,70958,13777657700,00,0.00,N,5,-2900, 20250509,195500,195000,200000,191000,136798,26812388350,00,0.00,N,5,-600, 20250508,196100,176900,196600,175100,260442,49499789450,00,0.00,N,2,21700, 20250507,174400,178000,178600,171000,67146,11682028100,00,0.00,N,5,-100, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 53603f8b96d2..c55ce379432c 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 +20250512,569,523,610,505,7352494,4211099231,00,0.00,N,2,47, 20250509,522,530,590,505,2191416,1194383931,00,0.00,N,5,-13, 20250508,535,556,568,535,580482,316402868,00,0.00,N,5,-21, 20250507,556,506,572,495,1412124,756560011,00,0.00,N,2,50, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 86117d7398d6..ebff8abb5e1d 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 +20250512,8690,8110,8770,8040,230575,1966247740,00,0.00,N,2,630, 20250509,8060,8110,8140,7950,60795,487989170,00,0.00,N,2,50, 20250508,8010,8050,8260,7940,76869,618178015,00,0.00,N,3,0, 20250507,8010,8110,8210,7920,75686,608338755,00,0.00,N,5,-20, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 61d9235077ae..8702b76f5423 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 +20250512,37850,38450,39050,37650,105777,4029701300,00,0.00,N,5,-600, 20250509,38450,40200,40250,38000,207228,7969815975,00,0.00,N,5,-1800, 20250508,40250,42550,44150,39050,432086,17655741150,00,0.00,N,5,-1900, 20250507,42150,42000,43150,41500,105035,4433443725,00,0.00,N,2,1800, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index cc7acbb8873d..b0bb1b013d14 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 +20250512,11950,11950,12040,11500,168088,1983226910,00,0.00,N,2,110, 20250509,11840,11650,11910,11320,92054,1073405620,00,0.00,N,2,280, 20250508,11560,11490,11920,11390,182085,2131248580,00,0.00,N,2,270, 20250507,11290,11180,11540,11170,215266,2453120955,00,0.00,N,2,30, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index cdbdc996cfa4..18ae7950df6b 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 +20250512,3520,3485,3565,3470,59295,208884193,00,0.00,N,2,35, 20250509,3485,3460,3485,3450,56360,195234835,00,0.00,N,2,15, 20250508,3470,3420,3480,3410,60172,208149365,00,0.00,N,2,50, 20250507,3420,3440,3445,3405,78467,269049184,00,0.00,N,5,-10, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 840140e27de5..c139577036e3 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 +20250512,19650,19160,19680,19040,139346,2703121650,00,0.00,N,2,660, 20250509,18990,19860,19880,18930,221029,4237011005,00,0.00,N,5,-710, 20250508,19700,20200,20250,19550,164018,3239873155,00,0.00,N,5,-300, 20250507,20000,22450,22450,19990,425886,8684148990,00,0.00,N,5,-2200, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 09d2e2577cf7..87132e0c0cc3 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 +20250512,40200,41000,41200,39850,165631,6662234950,00,0.00,N,5,-1000, 20250509,41200,41850,42150,40900,217570,9028588250,00,0.00,N,5,-200, 20250508,41400,40950,41800,40700,285163,11745428925,00,0.00,N,2,200, 20250507,41200,40000,42450,39350,790350,32355659475,00,0.00,N,2,1050, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index bdb89355fa1f..e89fc67499db 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 +20250512,297,300,309,295,1020829,306023718,00,0.00,N,5,-3, 20250509,300,297,301,296,551480,164282694,00,0.00,N,3,0, 20250508,300,300,302,296,566168,169149614,00,0.00,N,2,3, 20250507,297,299,309,296,535923,160703281,00,0.00,N,5,-2, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 2919a1684c77..a2e4b5cf8d3c 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 +20250512,336000,340500,341500,327500,436334,146348139750,00,0.00,N,5,-9000, 20250509,345000,353000,357500,344500,202210,70499536750,00,0.00,N,5,-7500, 20250508,352500,357500,365000,352000,351222,124967275500,00,0.00,N,5,-4000, 20250507,356500,350500,357500,339500,330455,115957538250,00,0.00,N,3,0, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 819da8b02a2d..7ac56484ae09 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 +20250512,9490,10000,10000,9280,51983,493436565,00,0.00,N,5,-410, 20250509,9900,10180,10180,9870,12806,127483935,00,0.00,N,5,-100, 20250508,10000,10230,10350,9850,37796,381128875,00,0.00,N,5,-230, 20250507,10230,10110,10500,10010,18041,184299620,00,0.00,N,5,-80, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index e495556e13a6..50fb702bb5ce 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 +20250512,643,626,643,620,32607,20511562,00,0.00,N,2,17, 20250509,626,625,634,622,18997,11859667,00,0.00,N,2,1, 20250508,625,634,643,625,28777,18087118,00,0.00,N,5,-9, 20250507,634,648,648,631,51873,33122699,00,0.00,N,5,-13, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 54b466a38c66..ee03f8fb9142 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,203,203,203,203,0,0,00,0.00,Y,3,0, +20250512,203,203,203,203,0,0,00,0.00,Y,3,0, +20250509,203,203,203,203,0,0,00,0.00,Y,0,0, 20250508,203,203,203,203,0,0,00,0.00,Y,0,0, -20250507,203,203,203,203,0,0,00,0.00,Y,0,0, -20250502,203,203,203,203,0,0,00,0.00,Y,0,0, +20250507,203,203,203,203,0,0,00,0.00,N,0,0, +20250502,203,203,203,203,0,0,00,0.00,N,0,0, 20250430,203,203,203,203,0,0,00,0.00,N,0,0, 20250429,203,203,203,203,0,0,00,0.00,N,0,0, 20250428,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 3cb8dc39fd9f..ddc2f50630ee 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 +20250512,1490,1407,1500,1385,202988,297911156,00,0.00,N,2,70, 20250509,1420,1436,1462,1340,104595,147425148,00,0.00,N,5,-16, 20250508,1436,1420,1476,1405,127390,183443020,00,0.00,N,2,17, 20250507,1419,1367,1424,1367,98799,138690025,00,0.00,N,2,52, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 88895388b0f9..977defba7064 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 +20250512,2475,2415,2475,2415,8878,21720525,00,0.00,N,2,25, 20250509,2450,2420,2450,2360,13223,31750010,00,0.00,N,2,30, 20250508,2420,2335,2420,2335,10213,24245840,00,0.00,N,2,60, 20250507,2360,2340,2370,2300,22312,51933736,00,0.00,N,5,-15, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 3d84c6fff8df..4128a77cb40c 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 +20250512,2285,2240,2315,2240,62642,143424660,00,0.00,N,2,40, 20250509,2245,2230,2280,2220,65704,147245140,00,0.00,N,2,15, 20250508,2230,2210,2240,2200,74869,165711270,00,0.00,N,2,20, 20250507,2210,2195,2225,2185,54701,120179485,00,0.00,N,2,15, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 86606e2a170d..5f394a4c8fe6 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 +20250512,1225,1220,1232,1215,103521,126471235,00,0.00,N,2,5, 20250509,1220,1228,1228,1211,32817,39958141,00,0.00,N,5,-4, 20250508,1224,1207,1224,1206,48493,58765899,00,0.00,N,2,14, 20250507,1210,1201,1210,1176,28241,33630130,00,0.00,N,2,19, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index e960e7f8c272..a7b8108b6863 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 +20250512,829,830,840,814,266378,220719109,00,0.00,N,2,15, 20250509,814,790,844,784,416841,342030639,00,0.00,N,2,24, 20250508,790,788,795,783,24111,19040892,00,0.00,N,2,2, 20250507,788,765,790,765,40292,31411678,00,0.00,N,2,3, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 900848ad629e..ef8bebaf2f4c 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 +20250512,2690,2690,2690,2690,1,2690,00,0.00,N,2,10, 20250509,2680,2460,2800,2460,3318,8327420,00,0.00,N,5,-95, 20250508,2775,3000,3000,2605,8041,21429545,00,0.00,N,5,-210, 20250507,2985,3390,3390,2890,6441,18679930,00,0.00,N,5,-410, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index c6ca39fcfa73..46fcacd89a80 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 +20250512,600,600,600,600,4000,2400000,00,0.00,N,3,0, 20250509,600,600,600,600,8,4800,00,0.00,N,3,0, 20250508,600,600,600,600,1,600,00,0.00,N,2,20, 20250507,580,550,580,520,201,107580,00,0.00,N,3,0, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 3b68638ce440..f5fa0c412419 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 +20250512,7550,7460,7600,7400,38745,291227730,00,0.00,N,2,90, 20250509,7460,7490,7590,7300,30375,226196665,00,0.00,N,5,-150, 20250508,7610,7530,7750,7480,36670,279478230,00,0.00,N,2,90, 20250507,7520,7380,7560,7290,24685,184435830,00,0.00,N,2,140, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 6ec31d204386..3b4bf6395294 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 +20250512,4400,4350,4425,4350,53181,233330680,00,0.00,N,2,40, 20250509,4360,4450,4610,4350,123129,544380086,00,0.00,N,5,-10, 20250508,4370,4420,4435,4350,61187,267915955,00,0.00,N,5,-50, 20250507,4420,4350,4480,4300,105591,463168998,00,0.00,N,3,0, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index bf10e74beadd..5108247ad0c8 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 +20250512,9240,9560,9670,9210,203135,1898977625,00,0.00,N,5,-390, 20250509,9630,10060,10070,9570,262190,2555278790,00,0.00,N,5,-430, 20250508,10060,9330,10230,9330,758061,7575025425,00,0.00,N,2,630, 20250507,9430,9230,9460,9230,82039,767527290,00,0.00,N,2,160, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 3bb8c3f69f3c..205cb3d81b1a 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 +20250512,6510,6540,6700,6400,26108,170196190,00,0.00,N,2,10, 20250509,6500,6270,6630,6200,40924,262244525,00,0.00,N,2,240, 20250508,6260,6330,6360,6260,9925,62593580,00,0.00,N,2,30, 20250507,6230,6280,6380,6220,14303,89577430,00,0.00,N,5,-150, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index d463dd416b59..4190886217b0 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 +20250512,36800,37000,37000,36150,6767,248094450,00,0.00,N,5,-200, 20250509,37000,36900,37000,35900,7598,277180200,00,0.00,N,2,600, 20250508,36400,35050,37050,35050,7586,276102625,00,0.00,N,2,650, 20250507,35750,36500,36550,33250,13291,465438750,00,0.00,N,5,-1050, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 733248e76389..d5b2213883f4 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 +20250512,8990,8850,9120,8850,246586,2228768020,00,0.00,N,2,200, 20250509,8790,8950,8950,8750,91771,810669395,00,0.00,N,5,-20, 20250508,8810,8710,8810,8610,148252,1292410805,00,0.00,N,2,90, 20250507,8720,8640,8810,8480,81427,702747860,00,0.00,N,2,50, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 12996f3c206c..04e5f20157fa 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 +20250512,14130,14250,14670,14070,363139,5182095125,00,0.00,N,5,-590, 20250509,14720,14100,16370,13850,2516140,38499692070,00,0.00,N,2,770, 20250508,13950,13440,14000,13370,107990,1493008230,00,0.00,N,2,650, 20250507,13300,13260,13480,13150,36465,483649495,00,0.00,N,5,-70, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index a0d9a254f341..2ce064e3cccb 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 +20250512,3720,3740,3770,3660,18571,68781662,00,0.00,N,5,-50, 20250509,3770,3905,3940,3770,25167,95980845,00,0.00,N,5,-175, 20250508,3945,3940,3950,3895,11314,44383584,00,0.00,N,2,85, 20250507,3860,4135,4135,3860,14977,58973997,00,0.00,N,5,-80, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index e33dc6f7668a..cb298409d7e5 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 +20250512,19030,18520,19200,18500,124125,2338012130,00,0.00,N,2,750, 20250509,18280,18210,18530,18020,108032,1972183335,00,0.00,N,5,-20, 20250508,18300,17290,18700,17230,276281,5005192485,00,0.00,N,2,1050, 20250507,17250,16700,17490,16460,314342,5394471780,00,0.00,N,2,560, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 01467e7114dd..bf17a63abc1a 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 +20250512,2290,2155,2355,2155,204190,462358195,00,0.00,N,2,120, 20250509,2170,2205,2230,2150,53546,116189100,00,0.00,N,5,-35, 20250508,2205,2210,2245,2150,47019,103483075,00,0.00,N,2,20, 20250507,2185,2140,2195,2140,53005,114902487,00,0.00,N,2,40, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index cf22666d3f0a..0feb9c75e717 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 +20250512,7540,7540,7540,7540,0,0,00,0.00,Y,3,0, 20250509,7540,7540,7540,7540,0,0,00,0.00,Y,3,0, 20250508,7540,7540,7540,7540,1,7540,00,0.00,Y,2,140, 20250507,7400,7400,7540,7120,264,1920900,00,0.00,N,3,0, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 44cf4c537a64..a953943c8483 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 +20250512,41900,44650,44650,41450,154653,6579146975,00,0.00,N,5,-2400, 20250509,44300,44500,45000,43050,157212,6943412750,00,0.00,N,2,1300, 20250508,43000,41150,43400,40950,147657,6297745050,00,0.00,N,2,2600, 20250507,40400,41200,41450,40150,47068,1905968200,00,0.00,N,5,-350, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 0b97a2c1dc05..6bf73f434a87 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 +20250512,16230,15420,16230,15420,92844,1474754390,00,0.00,N,2,1040, 20250509,15190,15670,15720,14610,45451,692017090,00,0.00,N,5,-330, 20250508,15520,15550,15870,15310,53855,839221720,00,0.00,N,2,70, 20250507,15450,15160,15480,15070,34162,522684725,00,0.00,N,2,400, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 43566508558a..218258513eb7 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 +20250512,4880,4835,4900,4815,8093,39227350,00,0.00,N,5,-20, 20250509,4900,4925,4930,4865,5384,26301195,00,0.00,N,5,-25, 20250508,4925,4950,4950,4900,3142,15434050,00,0.00,N,2,10, 20250507,4915,4875,4950,4870,3114,15267720,00,0.00,N,5,-20, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 565fdd239e05..bcfd899df9d0 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 +20250512,12090,11970,12090,11820,90944,1091302490,00,0.00,N,2,330, 20250509,11760,11890,12020,11750,62466,738893055,00,0.00,N,3,0, 20250508,11760,11630,11840,11630,67677,794681675,00,0.00,N,2,40, 20250507,11720,11800,11840,11580,71832,836875130,00,0.00,N,5,-70, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 9ba423400e72..955e4fda753c 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 +20250512,1823,1820,1830,1794,31200,56768295,00,0.00,N,2,3, 20250509,1820,1844,1844,1800,75775,137777862,00,0.00,N,5,-24, 20250508,1844,1855,1860,1820,49181,90029262,00,0.00,N,5,-10, 20250507,1854,1869,1869,1825,59094,108482040,00,0.00,N,5,-1, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 0f5e1e92b0b2..91830f32318f 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 +20250512,890,896,896,890,1009,898064,00,0.00,N,5,-2, 20250509,892,892,892,892,1,892,00,0.00,N,5,-8, 20250508,900,900,900,900,1,900,00,0.00,N,2,42, 20250507,858,899,899,762,107,82896,00,0.00,N,2,9, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 7b05c5d3ac22..27d317be3415 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 +20250512,5870,6020,6150,5750,179951,1058755270,00,0.00,N,5,-170, 20250509,6040,6070,6070,5970,32240,193750330,00,0.00,N,2,30, 20250508,6010,6240,6290,6000,66674,408227735,00,0.00,N,5,-190, 20250507,6200,6470,6470,6200,70100,439710085,00,0.00,N,5,-270, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 79d91748d485..9e6db6227a52 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 +20250512,2995,2960,3055,2940,85498,256736192,00,0.00,N,2,35, 20250509,2960,3010,3010,2955,54253,161073665,00,0.00,N,5,-15, 20250508,2975,2880,2995,2880,121154,357484882,00,0.00,N,2,65, 20250507,2910,2890,2935,2865,180420,523165681,00,0.00,N,5,-30, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 01ded6f95341..073f380521d1 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 +20250512,3520,3465,3525,3465,314789,1102963502,00,0.00,N,2,45, 20250509,3475,3540,3545,3440,569775,1983952083,00,0.00,N,2,40, 20250508,3435,3435,3465,3410,381055,1307464412,00,0.00,N,3,0, 20250507,3435,3400,3465,3400,344722,1180403650,00,0.00,N,2,25, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 7188dd7e56f0..0678b0108b17 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250512,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250509,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250508,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250507,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250502,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250507,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250502,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250430,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250429,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250428,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 9301c913d247..e6fd40bbfcdd 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 +20250512,2585,2610,2610,2570,13901,36047057,00,0.00,N,2,5, 20250509,2580,2595,2595,2575,7034,18172170,00,0.00,N,5,-15, 20250508,2595,2560,2600,2560,26110,67364335,00,0.00,N,5,-5, 20250507,2600,2540,2600,2540,19986,51283020,00,0.00,N,2,45, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 58bf1d1703d2..3acec2973343 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250512,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250509,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250508,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250507,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250502,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250507,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250502,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250430,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250429,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250428,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 38a5f744125d..7f5a0740703a 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 +20250512,15370,15210,15490,15060,162562,2487900195,00,0.00,N,2,240, 20250509,15130,15160,15190,14580,158074,2361185530,00,0.00,N,2,90, 20250508,15040,14750,15480,14550,349127,5261685300,00,0.00,N,2,590, 20250507,14450,13770,14790,13740,241281,3455313710,00,0.00,N,2,600, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 2ea94713e548..acaec34b08d8 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 +20250512,37300,36400,37300,36400,213253,7888845200,00,0.00,N,2,950, 20250509,36350,36650,37100,36100,179404,6534665200,00,0.00,N,3,0, 20250508,36350,36250,37000,36250,180658,6595991300,00,0.00,N,5,-400, 20250507,36750,37550,37700,36450,156099,5731343000,00,0.00,N,5,-700, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 3f8f5a32a20d..596fbeb9e331 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 +20250512,1663,1698,1698,1653,137181,228629656,00,0.00,N,5,-24, 20250509,1687,1714,1714,1681,153720,260116342,00,0.00,N,5,-16, 20250508,1703,1694,1715,1686,65752,111906809,00,0.00,N,2,9, 20250507,1694,1690,1719,1688,73549,125373718,00,0.00,N,2,4, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index e63cbba9df20..4234ea12a6e6 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 +20250512,5610,5750,5770,5490,986707,5537327915,00,0.00,N,5,-140, 20250509,5750,5730,5880,5580,791089,4543293930,00,0.00,N,2,50, 20250508,5700,5770,5830,5600,699430,3981700235,00,0.00,N,5,-40, 20250507,5740,5720,5920,5650,1274007,7380238370,00,0.00,N,2,180, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 66819dcfba22..f0fa1551ab87 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250512,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250509,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250508,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250507,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250502,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250507,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250502,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250430,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250429,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250428,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 1bd58b444c11..2a900a95ea08 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 +20250512,1291,1310,1314,1271,492498,634739738,00,0.00,N,5,-19, 20250509,1310,1320,1345,1289,566230,739374844,00,0.00,N,5,-10, 20250508,1320,1362,1365,1300,784541,1040580825,00,0.00,N,5,-40, 20250507,1360,1345,1390,1312,978554,1320735279,00,0.00,N,2,22, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index dbc5f4446556..c4f4281170f8 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 +20250512,2175,2175,2215,2165,613268,1345039362,00,0.00,N,2,10, 20250509,2165,2230,2230,2145,575082,1247300516,00,0.00,N,5,-50, 20250508,2215,2210,2230,2185,519788,1146217370,00,0.00,N,2,5, 20250507,2210,2135,2215,2120,947565,2070352121,00,0.00,N,2,90, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 1f53092c7c61..6ca22bd74cd4 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 +20250512,1320,1310,1329,1292,472334,622069394,00,0.00,N,2,10, 20250509,1310,1340,1342,1307,599725,788336537,00,0.00,N,5,-29, 20250508,1339,1315,1363,1315,438979,589860815,00,0.00,N,2,20, 20250507,1319,1329,1345,1315,676045,896070084,00,0.00,N,5,-27, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 012c4a41c0be..67f222114292 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 +20250512,2370,2380,2395,2315,90143,212944735,00,0.00,N,2,15, 20250509,2355,2445,2445,2245,296759,694642585,00,0.00,N,2,30, 20250508,2325,2235,2350,2220,351406,809897835,00,0.00,N,2,90, 20250507,2235,2315,2360,2135,392652,865289729,00,0.00,N,5,-125, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 89d29ff3848e..64f6bd1ff9c6 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 +20250512,1790,1714,1793,1709,236972,413196153,00,0.00,N,2,76, 20250509,1714,1736,1750,1697,211412,362763331,00,0.00,N,5,-28, 20250508,1742,1731,1776,1691,134181,230498769,00,0.00,N,5,-4, 20250507,1746,1663,1764,1663,150572,257361869,00,0.00,N,2,83, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 0729225f2abd..879ddbb6d24e 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 +20250512,7230,7170,7230,7070,74983,534631750,00,0.00,N,2,60, 20250509,7170,7250,7250,7060,75027,535479230,00,0.00,N,5,-10, 20250508,7180,6940,7220,6920,176269,1257219850,00,0.00,N,2,260, 20250507,6920,6870,6920,6790,76387,523454180,00,0.00,N,2,200, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 31b25c6f4c16..bec0e7d29153 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 +20250512,16360,16780,16780,16120,118371,1946875365,00,0.00,N,5,-420, 20250509,16780,16800,16900,16450,144435,2408224060,00,0.00,N,2,250, 20250508,16530,18260,18670,16530,562919,9737932125,00,0.00,N,5,-1510, 20250507,18040,18000,18100,17310,181493,3232915450,00,0.00,N,2,470, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index a9ab6bb79fd9..1805aa9095ed 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 +20250512,13230,13500,13500,13080,130053,1713920545,00,0.00,N,5,-140, 20250509,13370,13680,13690,13190,161421,2160328875,00,0.00,N,5,-80, 20250508,13450,12800,13600,12700,240342,3207080250,00,0.00,N,2,590, 20250507,12860,13020,13020,12340,286330,3607363455,00,0.00,N,5,-260, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 7c7f57ff0a82..aa236e013d80 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 +20250512,1939,2515,2515,1901,504,958843,00,0.00,N,5,-256, 20250509,2195,2195,2195,2195,1,2195,00,0.00,N,2,246, 20250508,1949,1949,1949,1949,65,126685,00,0.00,N,5,-81, 20250507,2030,2030,2030,2030,40,81200,00,0.00,N,4,-355, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 1e9784a15921..198b645484a4 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,6970,6970,6970,6970,0,0,00,0.00,Y,3,0, -20250508,6970,6970,6970,6970,0,0,00,0.00,Y,3,-20, -20250507,6990,6990,6990,6990,0,0,00,0.00,Y,3,0, -20250502,6990,6990,6990,6990,40,279600,00,0.00,Y,2,380, +20250512,6000,6600,6600,6000,60,380200,00,0.00,N,5,-970, +20250509,6970,6970,6970,6970,0,0,00,0.00,N,3,0, +20250508,6970,6970,6970,6970,0,0,00,0.00,N,3,-20, +20250507,6990,6990,6990,6990,0,0,00,0.00,N,3,0, +20250502,6990,6990,6990,6990,40,279600,00,0.00,N,2,380, 20250430,6610,6610,6610,6610,1,6610,00,0.00,N,5,-190, 20250429,6800,6800,6800,6800,0,0,00,0.00,N,3,0, 20250428,6800,6800,6800,6800,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 877671a4af55..0bbaf74aadf7 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 +20250512,1665,1601,1724,1549,8198998,13587939613,00,0.00,N,2,46, 20250509,1619,1684,1850,1580,36524570,64534346217,00,0.00,N,2,22, 20250508,1597,1522,1597,1518,2568044,4031770383,00,0.00,N,2,102, 20250507,1495,1449,1535,1437,2085697,3095728578,00,0.00,N,2,75, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 3c0c3f408111..45a4be462b6b 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 +20250512,991000,1041000,1042000,989000,144757,144895459000,00,0.00,N,5,-49000, 20250509,1040000,1042000,1043000,1032000,37554,38995592000,00,0.00,N,2,4000, 20250508,1036000,1047000,1055000,1036000,67903,70643750000,00,0.00,N,5,-5000, 20250507,1041000,1070000,1070000,1034000,119871,125720281000,00,0.00,N,5,-44000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 3df8e984986a..e0b10bfddd8e 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 +20250512,2700,2700,2715,2690,235829,637070465,00,0.00,N,2,5, 20250509,2695,2705,2735,2690,123527,334298871,00,0.00,N,5,-15, 20250508,2710,2705,2725,2700,88827,240572159,00,0.00,N,3,0, 20250507,2710,2735,2745,2690,233494,633895173,00,0.00,N,5,-25, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index a1d6ea3e0c38..5c6b4a1d2c10 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250512,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250509,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250508,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250507,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250502,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250507,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250502,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250430,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250429,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250428,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index c34f1dc53e83..484a4b2ff627 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 +20250512,2600,2645,2650,2590,20454,53451662,00,0.00,N,5,-20, 20250509,2620,2665,2695,2530,14558,38305290,00,0.00,N,5,-35, 20250508,2655,2665,2690,2640,4373,11610290,00,0.00,N,3,0, 20250507,2655,2645,2655,2625,6261,16544560,00,0.00,N,2,20, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 951cdf064642..e07bd6ca0298 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 +20250512,4870,4990,5100,4850,639966,3173697634,00,0.00,N,5,-65, 20250509,4935,4970,4995,4865,374557,1844153596,00,0.00,N,5,-30, 20250508,4965,4895,5060,4850,550735,2727361039,00,0.00,N,2,70, 20250507,4895,4610,4915,4590,582696,2805472210,00,0.00,N,2,250, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 043b123b416b..7a65e09a4ae0 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 +20250512,270,267,272,259,845399,224488703,00,0.00,N,5,-1, 20250509,271,276,276,268,239812,64964879,00,0.00,N,5,-3, 20250508,274,276,280,266,348447,94937088,00,0.00,N,5,-1, 20250507,275,286,287,263,1106679,301354012,00,0.00,N,5,-12, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 923db88d00eb..6729a9b65ec5 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,662,662,662,662,0,0,00,0.00,Y,3,0, +20250512,662,662,662,662,0,0,00,0.00,Y,3,0, +20250509,662,662,662,662,0,0,00,0.00,Y,0,0, 20250508,662,662,662,662,0,0,00,0.00,Y,0,0, -20250507,662,662,662,662,0,0,00,0.00,Y,0,0, -20250502,662,662,662,662,0,0,00,0.00,Y,0,0, +20250507,662,662,662,662,0,0,00,0.00,N,0,0, +20250502,662,662,662,662,0,0,00,0.00,N,0,0, 20250430,662,662,662,662,0,0,00,0.00,N,0,0, 20250429,662,662,662,662,0,0,00,0.00,N,0,0, 20250428,662,662,662,662,0,0,00,0.00,N,0,0, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index e1019e138918..30bf99ab6985 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 +20250512,4995,5000,5000,4995,101,504500,00,0.00,N,3,0, 20250509,4995,5000,5000,4945,212,1054645,00,0.00,N,2,95, 20250508,4900,5100,5100,4500,791,3586780,00,0.00,N,5,-140, 20250507,5040,5100,5100,5040,2,10140,00,0.00,N,5,-50, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 75142f29faaf..bcd0f246942b 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250512,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250509,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250508,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250507,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250502,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250507,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250502,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250430,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250429,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250428,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index c78691d4ca1f..c65c49459d8a 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1198,1198,1198,1198,0,0,00,0.00,Y,3,0, 20250509,1198,1198,1198,1198,0,0,00,0.00,Y,3,0, 20250508,1198,1198,1198,1198,0,0,00,0.00,Y,3,0, -20250507,1198,1198,1198,1198,0,0,00,0.00,Y,3,0, -20250502,1198,1198,1198,1198,0,0,00,0.00,Y,3,0, +20250507,1198,1198,1198,1198,0,0,00,0.00,N,3,0, +20250502,1198,1198,1198,1198,0,0,00,0.00,N,3,0, 20250430,1198,1198,1198,1198,0,0,00,0.00,N,3,-1, 20250429,1199,1199,1199,1199,0,0,00,0.00,N,3,0, 20250428,1199,1199,1199,1199,0,0,00,0.00,N,3,-1, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index ee5db3ac9a3a..91dc4d1ef1f1 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 +20250512,8560,8110,8600,8110,330268,2771086815,00,0.00,N,2,560, 20250509,8000,8300,8300,7900,132089,1066739945,00,0.00,N,5,-230, 20250508,8230,8260,8270,8130,90496,741695415,00,0.00,N,2,20, 20250507,8210,8170,8290,7940,179356,1453423175,00,0.00,N,2,80, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index ef2602243de3..4592ca636c47 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 +20250512,5560,5730,6030,5560,629142,3668741190,00,0.00,N,2,30, 20250509,5530,5300,5600,5300,505753,2793599630,00,0.00,N,2,230, 20250508,5300,5000,5430,4850,639706,3305893160,00,0.00,N,2,490, 20250507,4810,4800,5100,4425,431313,2028753576,00,0.00,N,2,90, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 9bc3e90a320d..bc6758e1253c 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 +20250512,11810,11900,11900,11740,30252,357847720,00,0.00,N,2,170, 20250509,11640,11700,11700,11550,7446,86300045,00,0.00,N,3,0, 20250508,11640,11780,11780,11570,14695,170785095,00,0.00,N,5,-90, 20250507,11730,11590,11730,11490,19068,221116790,00,0.00,N,2,30, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 894914838dfd..c3e4461377d6 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 +20250512,9100,9000,9130,8990,29874,271361095,00,0.00,N,2,100, 20250509,9000,9000,9160,8950,57564,520844330,00,0.00,N,5,-30, 20250508,9030,8960,9080,8960,32705,295632815,00,0.00,N,2,70, 20250507,8960,9000,9030,8900,20152,180167500,00,0.00,N,2,10, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 44c96840d3af..14c817381079 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 +20250512,8360,8520,8710,8210,208418,1766219990,00,0.00,N,5,-160, 20250509,8520,8850,8890,8300,373956,3193032385,00,0.00,N,5,-360, 20250508,8880,8730,9100,8660,849704,6158152345,00,0.00,N,2,150, 20250507,8730,8500,9000,8420,1225500,8918541890,00,0.00,N,2,250, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index c58098853596..7803bb542cdb 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 +20250512,12500,12620,12740,12460,64567,812228635,00,0.00,N,2,110, 20250509,12390,12420,12540,12330,32785,406736980,00,0.00,N,5,-20, 20250508,12410,12250,12420,12250,27058,335049870,00,0.00,N,2,80, 20250507,12330,12500,12500,12250,26283,323888310,00,0.00,N,2,90, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index d6d41879ee97..e34b70405c71 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,635,635,635,635,0,0,00,0.00,Y,3,0, 20250509,635,635,635,635,0,0,00,0.00,Y,3,0, 20250508,635,635,635,635,0,0,00,0.00,Y,3,0, -20250507,635,635,635,635,0,0,00,0.00,Y,3,0, -20250502,635,635,635,635,0,0,00,0.00,Y,3,0, +20250507,635,635,635,635,0,0,00,0.00,N,3,0, +20250502,635,635,635,635,0,0,00,0.00,N,3,0, 20250430,635,635,635,635,0,0,00,0.00,N,3,0, 20250429,635,635,635,635,0,0,00,0.00,N,3,0, 20250428,635,635,635,635,0,0,00,0.00,N,3,0, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 1cae9db185ce..d37a0b0e40e6 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 +20250512,8450,8280,8480,8280,22136,186226860,00,0.00,N,2,190, 20250509,8260,8320,8430,8150,28316,233074740,00,0.00,N,5,-10, 20250508,8270,8470,8470,8160,36065,298472880,00,0.00,N,5,-150, 20250507,8420,8410,8490,8270,31558,263186630,00,0.00,N,5,-70, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index b2985559c1b0..ea7ffa78c65d 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 +20250512,10900,9760,11870,9620,4516953,49969661755,00,0.00,N,2,1250, 20250509,9650,10020,10150,9630,104196,1015189405,00,0.00,N,5,-310, 20250508,9960,10050,10330,9940,87929,885179070,00,0.00,N,5,-30, 20250507,9990,9940,10180,9850,76214,762182415,00,0.00,N,2,50, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index d89e8b70385b..aaf7453f424d 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 +20250512,31750,31550,32100,30550,87688,2763142925,00,0.00,N,2,400, 20250509,31350,31400,31550,30800,140873,4275799750,00,0.00,N,3,0, 20250508,31350,31350,32200,31100,68501,2162120775,00,0.00,N,2,150, 20250507,31200,29950,31300,29500,107256,3291504025,00,0.00,N,2,1600, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index a8d3cca044fa..f2d403310fcb 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 +20250512,8570,8400,8590,8390,83664,712330880,00,0.00,N,2,190, 20250509,8380,8370,8410,8330,27285,228286835,00,0.00,N,2,10, 20250508,8370,8300,8370,8300,30412,253481075,00,0.00,N,2,60, 20250507,8310,8390,8390,8270,44900,373489990,00,0.00,N,5,-80, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 3e27b5eca908..c87f107fc4b2 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 +20250512,64400,71700,74400,63200,1008608,67015618650,00,0.00,N,5,-6200, 20250509,70600,69900,70900,67800,447642,31105363200,00,0.00,N,5,-100, 20250508,70700,66700,72900,65500,776747,54659330700,00,0.00,N,2,4100, 20250507,66600,65300,66800,64400,263243,17268855600,00,0.00,N,2,1900, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 4bee30816dd9..69c80d024948 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 +20250512,12540,12400,12570,12380,86817,1085143040,00,0.00,N,2,150, 20250509,12390,12270,12410,12160,100859,1241430220,00,0.00,N,2,140, 20250508,12250,12100,12250,12060,80831,983245880,00,0.00,N,2,140, 20250507,12110,12100,12150,12000,45055,544550960,00,0.00,N,2,60, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 7ede4c1f8cff..b86da4c61baf 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 +20250512,19900,19900,20100,19600,83430,1648913785,00,0.00,N,3,0, 20250509,19900,20850,21250,19020,240898,4794207370,00,0.00,N,2,200, 20250508,19700,18980,21500,18700,486213,9859240845,00,0.00,N,2,1480, 20250507,18220,19470,19550,17700,227937,4168809180,00,0.00,N,5,-1590, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index e8f0195cf2b8..7f2acfb543c6 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 +20250512,1653,1676,1676,1638,44721,73805265,00,0.00,N,5,-17, 20250509,1670,1672,1696,1640,147239,245217577,00,0.00,N,5,-6, 20250508,1676,1672,1696,1629,94481,156742282,00,0.00,N,2,4, 20250507,1672,1590,1748,1583,441332,736246023,00,0.00,N,2,89, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 72fabae80549..55cec3b3d7ea 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 +20250512,18180,18210,18210,17920,62145,1121256510,00,0.00,N,5,-60, 20250509,18240,18150,18250,18030,32847,597132990,00,0.00,N,2,190, 20250508,18050,18220,18360,18050,29788,540404790,00,0.00,N,5,-170, 20250507,18220,18380,18380,18150,34141,622082530,00,0.00,N,5,-160, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 4418348b88b1..a177645fff06 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 +20250512,640,651,652,629,1119782,714772198,00,0.00,N,5,-4, 20250509,644,647,653,642,522853,338285898,00,0.00,N,5,-2, 20250508,646,647,648,642,165496,106836491,00,0.00,N,2,1, 20250507,645,640,648,628,297234,189541904,00,0.00,N,2,10, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index b234937814f1..de201f699029 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 +20250512,30550,28100,30550,28000,600459,17848119275,00,0.00,N,1,7050, 20250509,23500,23250,23700,23050,20656,481900025,00,0.00,N,2,100, 20250508,23400,23300,23650,23050,29583,690443575,00,0.00,N,3,0, 20250507,23400,24700,24700,22750,81584,1882150725,00,0.00,N,5,-300, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index f28594bd2a77..be5f8c537dcd 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 +20250512,5420,5390,5480,5380,15148,82227685,00,0.00,N,2,30, 20250509,5390,5490,5490,5350,16573,89192310,00,0.00,N,5,-100, 20250508,5490,5400,5490,5370,13128,71512730,00,0.00,N,2,130, 20250507,5360,5540,5540,5360,25558,138175510,00,0.00,N,5,-140, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index dfff52cf5fce..d71f02ca6feb 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 +20250512,9430,9430,9800,9120,865173,8281610260,00,0.00,N,2,130, 20250509,9300,9840,9840,9270,527820,4994082855,00,0.00,N,5,-350, 20250508,9650,9190,9760,9150,1087701,10398383165,00,0.00,N,2,460, 20250507,9190,9400,9420,9070,389431,3578700835,00,0.00,N,5,-90, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 7303c561998c..c06ad26722af 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 +20250512,63500,65900,65900,61500,82605,5266206500,00,0.00,N,5,-1700, 20250509,65200,63500,66000,63200,56908,3679653000,00,0.00,N,2,1400, 20250508,63800,59800,64500,59200,112541,7044389050,00,0.00,N,2,4000, 20250507,59800,58000,59800,57100,40047,2359406050,00,0.00,N,2,2400, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index c20cdbafde19..33bbc3be7ec0 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 +20250512,398000,409000,436000,385000,124343,51041955000,00,0.00,N,5,-3500, 20250509,401500,393500,409000,392000,55368,22288761750,00,0.00,N,2,8000, 20250508,393500,380500,403000,378500,93483,37015654250,00,0.00,N,2,13500, 20250507,380000,395000,395000,374500,39590,15061980000,00,0.00,N,5,-9500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index cd46ba0f04e0..fcb498f2a9c0 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,4440,4365,4460,4365,23577,103890402,00,0.00,N,2,75, 20250509,4365,4610,4645,4360,89360,397475537,00,0.00,N,5,-245, 20250508,4610,5090,5090,4590,187292,898201603,00,0.00,N,5,-480, 20250507,5090,5090,5090,5090,0,0,00,0.00,N,0,0, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index d7d181229807..f01c7613634b 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 +20250512,1968,1920,2035,1920,652703,1293635454,00,0.00,N,2,73, 20250509,1895,1926,1946,1884,284840,541189915,00,0.00,N,5,-32, 20250508,1927,1896,1950,1896,232112,447576549,00,0.00,N,2,22, 20250507,1905,1895,1923,1883,191944,366260642,00,0.00,N,2,1, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 59dc0aa531a3..baae3923437c 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 +20250512,66100,65000,66400,65000,11669,769284550,00,0.00,N,2,1100, 20250509,65000,64600,65400,64000,12703,820648350,00,0.00,N,3,0, 20250508,65000,64300,65000,64000,6790,439470750,00,0.00,N,2,1000, 20250507,64000,64400,64800,63500,9806,626309000,00,0.00,N,5,-400, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 1c3ebd1e6a55..7d012033761b 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,71 +1,72 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1067,1017,1200,1000,6601823,7107019742,00,0.00,N,5,-57, 20250509,1124,1400,1555,1093,12235281,15733566052,00,0.00,N,5,-276, 20250508,1400,1400,1400,1400,0,0,00,0.00,N,0,0, 20250507,1400,1400,1400,1400,0,0,00,0.00,N,0,0, -20250502,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250430,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250429,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250428,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250425,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250424,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250423,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250422,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250421,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250418,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250417,1505,1505,1505,1505,0,0,00,0.00,N,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, -20250408,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250407,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250404,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250403,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250402,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250401,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250331,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250328,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250327,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250326,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250325,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250324,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250321,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250320,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250319,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250318,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250317,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250314,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250313,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250312,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250311,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250310,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250307,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250306,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250305,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250304,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250228,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250227,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250226,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250225,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250224,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250221,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250220,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250219,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250218,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250217,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250214,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250213,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250212,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250211,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250210,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250207,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250206,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250205,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250204,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250203,1505,1505,1505,1505,0,0,00,0.00,N,0,0, -20250131,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250502,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250430,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250429,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250428,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250425,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250424,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250423,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250422,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250421,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250418,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250417,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250416,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250415,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250414,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250411,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250410,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250409,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250408,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250407,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250404,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250403,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250402,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250401,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250331,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250328,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250327,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250326,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250325,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250324,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250321,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250320,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250319,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250318,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250317,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250314,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250313,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250312,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250311,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250310,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250307,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250306,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250305,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250304,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250228,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250227,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250226,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250225,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250224,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250221,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250220,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250219,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250218,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250217,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250214,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250213,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250212,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250211,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250210,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250207,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250206,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250205,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250204,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250203,1400,1400,1400,1400,0,0,00,0.00,N,0,0, +20250131,1400,1400,1400,1400,0,0,00,0.00,N,0,0, 20250124,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250123,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250122,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 23aa3226f0c1..8d104bddc09f 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 +20250512,4550,4425,4640,4350,495589,2231953485,00,0.00,N,2,135, 20250509,4415,4610,4610,4310,339554,1500752087,00,0.00,N,5,-145, 20250508,4560,4440,4625,4415,517451,2348488845,00,0.00,N,2,120, 20250507,4440,4360,4465,4250,330646,1453552289,00,0.00,N,2,100, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 8690f35c0846..52f8f26043ea 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 +20250512,54200,53600,54800,53100,31175,1689921350,00,0.00,N,2,1100, 20250509,53100,51900,54200,51900,83107,4435557600,00,0.00,N,2,2700, 20250508,50400,50300,50900,49950,23336,1174945600,00,0.00,N,5,-600, 20250507,51000,51500,51800,50500,31035,1585554300,00,0.00,N,2,200, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 81653e835af8..d23504e17f4c 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 +20250512,9450,9460,9510,9340,15626,147946420,00,0.00,N,2,10, 20250509,9440,9570,9570,9280,8595,80486420,00,0.00,N,5,-20, 20250508,9460,9170,9460,9170,11977,112006760,00,0.00,N,2,150, 20250507,9310,9340,9480,9010,20738,190957300,00,0.00,N,2,10, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 131826052f27..399db2655d7a 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 +20250512,1475,1468,1493,1445,39200,57425620,00,0.00,N,2,7, 20250509,1468,1478,1494,1464,24005,35315567,00,0.00,N,5,-10, 20250508,1478,1480,1487,1458,40778,59949561,00,0.00,N,2,5, 20250507,1473,1484,1500,1470,27828,41208966,00,0.00,N,5,-12, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 2316cb5a1a55..ccb4646f195d 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 +20250512,2725,2695,2800,2690,62809,172184099,00,0.00,N,2,35, 20250509,2690,2725,2725,2655,26607,71292725,00,0.00,N,5,-25, 20250508,2715,2665,2745,2665,30352,81904325,00,0.00,N,2,45, 20250507,2670,2710,2740,2605,108718,289085095,00,0.00,N,2,5, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index b01f02a8750d..ed1aa0d8c7c2 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 +20250512,550,599,599,468,3721,1839420,00,0.00,N,3,0, 20250509,550,599,599,459,3,1608,00,0.00,N,2,10, 20250508,540,500,549,500,3224,1612138,00,0.00,N,2,40, 20250507,500,550,594,500,1169,585784,00,0.00,N,5,-50, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index d31c17381a61..88512222a651 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 +20250512,3265,3335,3335,3250,1009782,3313237812,00,0.00,N,5,-90, 20250509,3355,3615,3675,3300,2858894,9937955285,00,0.00,N,5,-90, 20250508,3445,3210,3725,3150,7436630,25861134391,00,0.00,N,2,255, 20250507,3190,3185,3315,3080,2700534,8687653248,00,0.00,N,5,-50, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index d1a5f8ed65bb..5cd6be459467 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 +20250512,463,462,473,450,228340,105654642,00,0.00,N,2,2, 20250509,461,466,471,460,38845,17987446,00,0.00,N,5,-5, 20250508,466,461,467,458,82563,38143742,00,0.00,N,2,5, 20250507,461,472,475,440,57917,26532521,00,0.00,N,5,-2, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 2bac732b636c..b1a262d307ef 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 +20250512,7340,7290,7370,7250,12475,91016850,00,0.00,N,2,70, 20250509,7270,7340,7340,7190,19853,143564190,00,0.00,N,5,-70, 20250508,7340,7250,7380,7230,32630,237490205,00,0.00,N,2,80, 20250507,7260,7300,7350,7200,52224,380160925,00,0.00,N,5,-40, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 148c4e9b0499..b65fd5101023 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 +20250512,7480,7530,7570,7330,97338,720883370,00,0.00,N,5,-50, 20250509,7530,7700,7700,7530,69452,527602255,00,0.00,N,5,-150, 20250508,7680,7330,7680,7320,173334,1306780760,00,0.00,N,2,350, 20250507,7330,7210,7340,7100,65434,472362220,00,0.00,N,5,-50, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 0cc43a5d7398..6aa25dc97bde 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 +20250512,5400,5400,5400,5400,1,5400,00,0.00,N,2,200, 20250509,5200,5400,5400,5200,2,10600,00,0.00,N,3,0, 20250508,5200,5300,5400,5000,227,1142420,00,0.00,N,5,-30, 20250507,5230,5400,5400,5000,29,148150,00,0.00,N,5,-20, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 61315617cc8a..1158b16e156a 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 +20250512,7480,7320,7490,7210,42379,313690835,00,0.00,N,2,180, 20250509,7300,7370,7370,7200,18911,137078650,00,0.00,N,5,-60, 20250508,7360,7430,7540,7280,37603,277284530,00,0.00,N,5,-60, 20250507,7420,7350,7470,7340,15777,116709310,00,0.00,N,2,90, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 35a4da9901b4..14afb26423ac 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 +20250512,6760,6850,6870,6710,144792,982964485,00,0.00,N,5,-70, 20250509,6830,6970,7000,6790,170163,1164844410,00,0.00,N,5,-70, 20250508,6900,7130,7150,6820,304466,2104895370,00,0.00,N,5,-200, 20250507,7100,7260,7280,6940,331562,2343333050,00,0.00,N,5,-200, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 77df7599ab74..5b6db15686b9 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,900,900,900,900,0,0,00,0.00,Y,3,0, 20250509,900,900,900,900,0,0,00,0.00,Y,3,0, 20250508,900,900,900,900,0,0,00,0.00,Y,3,0, -20250507,900,900,900,900,0,0,00,0.00,Y,3,0, -20250502,900,900,900,900,0,0,00,0.00,Y,3,0, +20250507,900,900,900,900,0,0,00,0.00,N,3,0, +20250502,900,900,900,900,0,0,00,0.00,N,3,0, 20250430,900,900,900,900,0,0,00,0.00,N,3,0, 20250429,900,900,900,900,0,0,00,0.00,N,3,0, 20250428,900,900,900,900,0,0,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index a5c5c4fd40ef..f4e5c90a4491 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 +20250512,3345,3425,3475,3200,81394,268839530,00,0.00,N,5,-145, 20250509,3490,3495,3500,3325,56418,191643760,00,0.00,N,5,-10, 20250508,3500,3770,3795,3400,102148,362197597,00,0.00,N,5,-315, 20250507,3815,3795,3890,3755,21959,83944670,00,0.00,N,5,-75, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 22502b7116d1..5a52d6bfbf65 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,499,499,499,499,0,0,00,0.00,Y,3,0, +20250512,499,499,499,499,0,0,00,0.00,Y,3,0, +20250509,499,499,499,499,0,0,00,0.00,Y,0,0, 20250508,499,499,499,499,0,0,00,0.00,Y,0,0, -20250507,499,499,499,499,0,0,00,0.00,Y,0,0, -20250502,499,499,499,499,0,0,00,0.00,Y,0,0, +20250507,499,499,499,499,0,0,00,0.00,N,0,0, +20250502,499,499,499,499,0,0,00,0.00,N,0,0, 20250430,499,499,499,499,0,0,00,0.00,N,0,0, 20250429,499,499,499,499,0,0,00,0.00,N,0,0, 20250428,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 516a2725b6e1..1fc0a2dd2025 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 +20250512,1712,1683,1720,1683,60465,103473881,00,0.00,N,2,13, 20250509,1699,1710,1715,1683,27091,45907971,00,0.00,N,2,1, 20250508,1698,1688,1700,1688,47079,79691580,00,0.00,N,2,10, 20250507,1688,1681,1698,1669,36411,61327884,00,0.00,N,2,7, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 9fd1dbd3044d..f8e1d62df251 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250512,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250509,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250508,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250507,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250502,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250507,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250502,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250430,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250429,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250428,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 0af80cb73c6f..1b61cfa1c48d 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 +20250512,2155,2255,2255,2150,364829,793127678,00,0.00,N,5,-80, 20250509,2235,2215,2255,2205,258464,574471867,00,0.00,N,3,0, 20250508,2235,2240,2295,2210,415682,930288275,00,0.00,N,2,10, 20250507,2225,2230,2285,2205,301920,672476348,00,0.00,N,5,-35, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index c77235b09b39..218a304d815a 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 +20250512,2170,2120,2170,2120,65520,141356677,00,0.00,N,2,60, 20250509,2110,2180,2180,2095,63027,133885555,00,0.00,N,5,-60, 20250508,2170,2195,2250,2150,51253,112007442,00,0.00,N,5,-5, 20250507,2175,2135,2345,2130,311713,697988718,00,0.00,N,2,40, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 5e722c739ae0..46b7bae97fe2 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 +20250512,2650,2685,2685,2610,3765,9926135,00,0.00,N,2,40, 20250509,2610,2745,2745,2600,3364,8784015,00,0.00,N,5,-70, 20250508,2680,2730,2775,2650,7866,21083065,00,0.00,N,5,-110, 20250507,2790,2795,2795,2650,8936,24223015,00,0.00,N,2,10, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index ab44c3702486..52df2457a1eb 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 +20250512,385,446,446,339,3111,1080869,00,0.00,N,5,-13, 20250509,398,399,399,398,5,1991,00,0.00,N,5,-7, 20250508,405,405,405,405,55,22275,00,0.00,N,4,-71, 20250507,476,476,476,476,1,476,00,0.00,N,2,56, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 0985ff27681b..a7fe74413764 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 +20250512,45200,46400,46900,45000,4912,224638650,00,0.00,N,5,-950, 20250509,46150,46500,47700,45600,4869,227980500,00,0.00,N,2,550, 20250508,45600,44900,46900,44000,14560,665555250,00,0.00,N,2,1600, 20250507,44000,47300,47300,43150,5325,238213100,00,0.00,N,5,-1400, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index f6d372529684..e6b7dd48acba 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 +20250512,3740,3735,3745,3675,102619,381383644,00,0.00,N,2,5, 20250509,3735,3785,3805,3705,92861,347714861,00,0.00,N,5,-70, 20250508,3805,3820,3870,3800,98819,378000891,00,0.00,N,5,-65, 20250507,3870,3860,3880,3810,216644,833758466,00,0.00,N,2,65, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 10417752ae80..33a4b8bcda70 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 +20250512,16440,16850,16860,16320,69995,1152979240,00,0.00,N,5,-200, 20250509,16640,16700,16760,16510,41648,691532825,00,0.00,N,2,80, 20250508,16560,16830,16830,16450,59135,979272570,00,0.00,N,5,-360, 20250507,16920,16800,16950,16470,108211,1813915945,00,0.00,N,2,370, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 615a959db1f0..1b78c32a7618 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 +20250512,14340,14300,14440,14110,10580,150947520,00,0.00,N,2,40, 20250509,14300,14080,14400,13860,10277,144941270,00,0.00,N,2,220, 20250508,14080,13880,14380,13880,10593,149463650,00,0.00,N,2,60, 20250507,14020,13980,14270,13600,10974,153569410,00,0.00,N,2,140, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 87ce97f178ec..fc0823d1dcf3 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 +20250512,5500,5310,5570,5300,71286,389720100,00,0.00,N,2,150, 20250509,5350,5450,5600,5280,111657,604132245,00,0.00,N,5,-110, 20250508,5460,5410,5470,5380,43648,237107360,00,0.00,N,2,60, 20250507,5400,5290,5430,5280,48920,261964840,00,0.00,N,2,70, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index a9c81aea6d4d..69038023a9b9 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 +20250512,602,611,635,580,569906,353087591,00,0.00,N,2,6, 20250509,596,625,635,595,727301,444154310,00,0.00,N,5,-13, 20250508,609,630,640,606,475245,292434342,00,0.00,N,5,-21, 20250507,630,636,656,626,237876,150802802,00,0.00,N,5,-5, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 5fd77640d448..532ba5f84158 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,967,967,967,967,0,0,00,0.00,Y,3,0, +20250512,967,967,967,967,0,0,00,0.00,Y,3,0, +20250509,967,967,967,967,0,0,00,0.00,Y,0,0, 20250508,967,967,967,967,0,0,00,0.00,Y,0,0, -20250507,967,967,967,967,0,0,00,0.00,Y,0,0, -20250502,967,967,967,967,0,0,00,0.00,Y,0,0, +20250507,967,967,967,967,0,0,00,0.00,N,0,0, +20250502,967,967,967,967,0,0,00,0.00,N,0,0, 20250430,967,967,967,967,0,0,00,0.00,N,0,0, 20250429,967,967,967,967,0,0,00,0.00,N,0,0, 20250428,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 2e923152ae34..74268d455ff0 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 +20250512,17690,18020,18110,17130,162846,2847187395,00,0.00,N,5,-410, 20250509,18100,17900,18380,17870,179086,3235293145,00,0.00,N,2,120, 20250508,17980,18000,18170,17730,106774,1908060280,00,0.00,N,2,70, 20250507,17910,17850,18000,17140,152940,2700370060,00,0.00,N,5,-200, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index ca249bc7a486..98efd8910230 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 +20250512,2595,2525,2770,2525,23095,60811025,00,0.00,N,2,45, 20250509,2550,2665,2665,2530,27273,69894420,00,0.00,N,5,-75, 20250508,2625,2620,2805,2610,64449,171658755,00,0.00,N,2,5, 20250507,2620,2665,2710,2530,33196,88055220,00,0.00,N,2,10, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index b1be3af1dff9..3f1605a010b0 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 +20250512,4700,4550,4700,4500,182523,844073063,00,0.00,N,2,150, 20250509,4550,4730,4730,4540,224126,1030040600,00,0.00,N,5,-180, 20250508,4730,4700,4925,4635,886230,4240296932,00,0.00,N,2,130, 20250507,4600,4470,4640,4465,112547,512368162,00,0.00,N,2,125, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 90aac6bb0ce1..d3c1d441d9ee 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 +20250512,3265,3215,3340,3215,61498,201083985,00,0.00,N,2,15, 20250509,3250,3270,3295,3240,31153,101617378,00,0.00,N,5,-20, 20250508,3270,3230,3280,3195,36200,117732868,00,0.00,N,2,40, 20250507,3230,3145,3265,3105,26293,84092175,00,0.00,N,2,80, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index d856c2add353..26f4fb33effe 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 +20250512,1592,1590,1613,1577,8806,13977058,00,0.00,N,2,2, 20250509,1590,1596,1596,1566,3090,4887501,00,0.00,N,5,-3, 20250508,1593,1583,1599,1559,1601,2525775,00,0.00,N,5,-6, 20250507,1599,1571,1630,1512,11454,18096222,00,0.00,N,2,28, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index e8fee751ba46..e453ab69c53c 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 +20250512,11270,11200,11350,11190,1247,14038190,00,0.00,N,2,110, 20250509,11160,11130,11170,11090,1153,12837100,00,0.00,N,2,80, 20250508,11080,11040,11110,11030,631,6974720,00,0.00,N,2,50, 20250507,11030,11000,11030,10990,364,4007030,00,0.00,N,2,10, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 61ebbc376dbd..bf9c7d147e48 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 +20250512,4425,4435,4490,4375,42884,189784995,00,0.00,N,5,-10, 20250509,4435,4410,4490,4375,81072,359490015,00,0.00,N,2,30, 20250508,4405,4390,4415,4300,69200,303682600,00,0.00,N,2,75, 20250507,4330,4250,4355,4205,72105,310333294,00,0.00,N,2,80, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index ebd332c553a6..558a9bd91bfb 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 +20250512,7420,7390,7420,7270,163286,1203033860,00,0.00,N,2,170, 20250509,7250,7510,7520,7220,182752,1334864225,00,0.00,N,5,-210, 20250508,7460,7440,7470,7350,125405,931746645,00,0.00,N,2,70, 20250507,7390,7380,7480,7270,237405,1753089185,00,0.00,N,2,150, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index aac48c93aaf8..555514a19a9e 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 +20250512,5800,5790,5930,5700,19760,114562150,00,0.00,N,2,10, 20250509,5790,5620,5900,5580,32044,185384760,00,0.00,N,2,190, 20250508,5600,5640,5660,5500,19125,106167400,00,0.00,N,5,-40, 20250507,5640,5690,5690,5460,14748,82291110,00,0.00,N,5,-60, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 776d0294a4ac..f52ae0047628 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250512,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250509,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250508,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250507,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250502,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250507,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250502,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250430,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250429,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250428,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index b55e949cd480..109ed6227d06 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 +20250512,895,897,905,890,67978,60885365,00,0.00,N,2,3, 20250509,892,900,923,885,79792,71249160,00,0.00,N,5,-8, 20250508,900,894,917,894,27334,24724815,00,0.00,N,2,6, 20250507,894,932,933,874,86135,77461098,00,0.00,N,5,-38, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 631c15837334..28f2bcb9fe0d 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 +20250512,6450,6320,6500,6320,13491,86367910,00,0.00,N,2,120, 20250509,6330,6380,6570,6200,3337,20999750,00,0.00,N,2,20, 20250508,6310,6390,6400,6120,1117,7013890,00,0.00,N,2,10, 20250507,6300,6390,6390,6100,3862,23807850,00,0.00,N,2,120, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 7a7d8d727519..f0e968bb3bd4 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 +20250512,17280,16110,17290,15600,550411,9270829065,00,0.00,N,2,1350, 20250509,15930,16320,16320,15710,193330,3064658015,00,0.00,N,5,-230, 20250508,16160,16320,16600,16130,213581,3478658530,00,0.00,N,2,40, 20250507,16120,16330,16330,15980,165070,2665198745,00,0.00,N,2,40, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 1d9b0b1976e6..9e048f456292 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250512,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250509,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250508,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250507,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250502,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250507,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250502,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250430,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250429,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250428,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 363a4a5384e8..1318574bb773 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 +20250512,3710,3695,3740,3680,14262,52962875,00,0.00,N,2,15, 20250509,3695,3675,3715,3640,26832,98352169,00,0.00,N,2,20, 20250508,3675,3665,3700,3645,15260,56048890,00,0.00,N,2,10, 20250507,3665,3690,3695,3620,28132,102861337,00,0.00,N,3,0, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 275178cc9f09..280f72d57b22 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,599,453,599,453,29,14168,00,0.00,N,2,67, 20250509,532,500,534,400,27,12071,00,0.00,N,2,66, 20250508,466,466,466,466,0,0,00,0.00,N,3,-1, 20250507,467,467,467,467,0,0,00,0.00,N,3,-82, -20250502,549,486,557,414,31,14659,00,0.00,Y,2,63, +20250502,549,486,557,414,31,14659,00,0.00,N,2,63, 20250430,486,486,486,361,481,175205,00,0.00,N,2,62, 20250429,424,424,424,424,0,0,00,0.00,N,3,-74, 20250428,498,498,498,498,0,0,00,0.00,N,3,0, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 7d8289562623..53dd338b9bb7 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 +20250512,2990,2995,3080,2865,187677,562952785,00,0.00,N,2,10, 20250509,2980,2990,3230,2935,883911,2694904860,00,0.00,N,2,30, 20250508,2950,2905,2965,2905,62462,183915805,00,0.00,N,2,30, 20250507,2920,2910,2935,2900,26975,78684597,00,0.00,N,5,-15, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 32302cad7ace..296b0c066533 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 +20250512,2815,2845,2880,2770,41601,117421965,00,0.00,N,5,-30, 20250509,2845,2860,2875,2780,40173,113634397,00,0.00,N,2,10, 20250508,2835,2835,2890,2795,33741,95656370,00,0.00,N,2,30, 20250507,2805,2720,2825,2660,51579,142227988,00,0.00,N,2,105, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index a8327722f44c..e1bdec6533de 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 +20250512,3320,3265,3360,3235,11917,39084580,00,0.00,N,2,55, 20250509,3265,3235,3595,3230,58801,201621060,00,0.00,N,2,55, 20250508,3210,3235,3510,3200,16019,52706319,00,0.00,N,2,10, 20250507,3200,3135,3230,3120,15168,48317315,00,0.00,N,2,80, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 5c5a1132476c..6a4a128d718f 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 +20250512,15590,15700,16170,15510,82060,1302956345,00,0.00,N,2,90, 20250509,15500,16200,16250,15480,81388,1279039355,00,0.00,N,5,-780, 20250508,16280,17180,17180,15500,89307,1472595225,00,0.00,N,5,-420, 20250507,16700,15910,16940,15330,252544,4135989415,00,0.00,N,2,1370, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 6264a3da35e5..87f1159bddc1 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,3220,3220,3220,3220,0,0,00,0.00,Y,3,0, -20250508,3220,3165,3220,3165,38,121400,00,0.00,Y,2,405, +20250512,3500,3500,3500,3500,1,3500,00,0.00,N,2,280, +20250509,3220,3220,3220,3220,0,0,00,0.00,N,3,0, +20250508,3220,3165,3220,3165,38,121400,00,0.00,N,2,405, 20250507,2815,2815,2815,2815,0,0,00,0.00,N,3,0, 20250502,2815,2815,2815,2815,0,0,00,0.00,N,3,0, 20250430,2815,2815,2815,2815,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index f5a393c1c55b..8dc326e511f0 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, 20250509,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, 20250508,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, -20250507,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, -20250502,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, +20250507,2980,2980,2980,2980,0,0,00,0.00,N,3,0, +20250502,2980,2980,2980,2980,0,0,00,0.00,N,3,0, 20250430,2980,2980,2980,2980,0,0,00,0.00,N,3,-10, 20250429,2990,2995,2995,2835,30800,91956000,00,0.00,N,2,160, 20250428,2830,2830,2830,2830,0,0,00,0.00,N,3,-5, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 66d780fcd775..e7cf5e943681 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 +20250512,2500,2300,2795,2235,38732331,99444751255,00,0.00,N,2,185, 20250509,2315,1957,2390,1935,37067434,83496725084,00,0.00,N,2,385, 20250508,1930,1888,1940,1888,179669,346160753,00,0.00,N,2,25, 20250507,1905,1888,1906,1869,189058,357434913,00,0.00,N,2,24, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 0a3626d99d61..a621f57d0810 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 +20250512,2260,2260,2320,2225,133079,300752210,00,0.00,N,3,0, 20250509,2260,2250,2325,2200,43795,98225685,00,0.00,N,2,20, 20250508,2240,2205,2240,2190,18452,40899003,00,0.00,N,2,40, 20250507,2200,2205,2235,2165,78067,171658870,00,0.00,N,2,20, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 5ad1aa88fba3..62a7f10aa511 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 +20250512,640,642,668,636,30566,19734409,00,0.00,N,2,17, 20250509,623,668,672,623,60118,38333891,00,0.00,N,5,-45, 20250508,668,654,674,646,25192,16623966,00,0.00,N,2,14, 20250507,654,647,666,645,103412,67850616,00,0.00,N,2,9, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index a652e74bafe2..45854f848b98 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 +20250512,4090,4055,4125,3885,99631,402041522,00,0.00,N,2,35, 20250509,4055,4110,4155,3995,66089,266363716,00,0.00,N,5,-45, 20250508,4100,4125,4150,4030,48126,197092010,00,0.00,N,3,0, 20250507,4100,4105,4180,4045,46929,193556180,00,0.00,N,5,-5, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 911cdda6d244..32f6d9e691d8 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 +20250512,13100,13200,13260,13060,84749,1111304875,00,0.00,N,5,-30, 20250509,13130,13010,13200,13000,103255,1354483930,00,0.00,N,2,120, 20250508,13010,13200,13200,12870,100756,1307138245,00,0.00,N,5,-140, 20250507,13150,13190,13270,13020,109859,1446080585,00,0.00,N,2,160, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 7817b25167dd..ecd478f15d6f 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 +20250512,870,856,870,856,30172,26070902,00,0.00,N,2,5, 20250509,865,860,869,857,25474,21966320,00,0.00,N,3,0, 20250508,865,862,865,852,40711,35033347,00,0.00,N,3,0, 20250507,865,852,870,849,59378,50910981,00,0.00,N,2,8, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index e8c6fd2f44ee..c76a2b7a550b 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 +20250512,12100,12330,12400,12060,34346,418038655,00,0.00,N,5,-200, 20250509,12300,12510,12530,12240,45312,562635375,00,0.00,N,5,-140, 20250508,12440,12500,12595,12110,47613,590580040,00,0.00,N,2,70, 20250507,12370,12790,12790,12190,28686,353364420,00,0.00,N,5,-30, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 5c816df07af6..173509df36fa 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 +20250512,7590,7720,7900,7470,331233,2550119070,00,0.00,N,5,-20, 20250509,7610,7500,8060,7330,742755,5714336445,00,0.00,N,2,240, 20250508,7370,7150,7430,7150,140764,1030208455,00,0.00,N,2,250, 20250507,7120,6980,7340,6850,183971,1297697505,00,0.00,N,2,10, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 31930fd60d7a..3e1e2e0963b2 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 +20250512,912,943,943,895,372690,338262014,00,0.00,N,5,-18, 20250509,930,952,961,930,340161,319498830,00,0.00,N,5,-31, 20250508,961,970,975,947,215042,205199737,00,0.00,N,5,-6, 20250507,967,974,978,945,139555,135137092,00,0.00,N,5,-7, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 5bd602fdf17e..2684a82444b9 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250512,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250509,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250508,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250507,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250502,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250507,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250502,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250430,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250429,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250428,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index ac72d1962abe..cc4b438d8bf1 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 +20250512,7270,7120,7400,7040,235720,1711102940,00,0.00,N,2,250, 20250509,7020,7020,7070,6850,71656,498239410,00,0.00,N,2,10, 20250508,7010,6850,7450,6850,322367,2294278590,00,0.00,N,2,150, 20250507,6860,6920,6920,6740,73806,503016550,00,0.00,N,5,-80, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 913a830fc448..e11042e4a7e3 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250512,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250509,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250508,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250507,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250502,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250507,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250502,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250430,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250429,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250428,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index 9ed82cdedb33..5c893a17a3e3 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 +20250512,13430,13510,14200,13350,2644002,36426043535,00,0.00,N,2,70, 20250509,13360,12850,13920,12400,6232869,83805376015,00,0.00,N,2,530, 20250508,12830,13580,13590,12790,1375020,18039613585,00,0.00,N,5,-590, 20250507,13420,12980,14430,12820,9225250,127559537060,00,0.00,N,2,720, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 73d0bcfe4fd6..4d2563e50439 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 +20250512,42800,42500,43700,41050,359513,15233164725,00,0.00,N,5,-700, 20250509,43500,47450,47700,43400,539111,24159062675,00,0.00,N,5,-3950, 20250508,47450,48050,48650,46050,341714,16087083600,00,0.00,N,5,-350, 20250507,47800,50900,51100,47400,643802,31175524750,00,0.00,N,5,-4200, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index d6fdeaa31a23..b120dbcab056 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,612,612,612,612,0,0,00,0.00,Y,3,0, +20250512,612,612,612,612,0,0,00,0.00,Y,3,0, +20250509,612,612,612,612,0,0,00,0.00,Y,0,0, 20250508,612,612,612,612,0,0,00,0.00,Y,0,0, -20250507,612,612,612,612,0,0,00,0.00,Y,0,0, -20250502,612,612,612,612,0,0,00,0.00,Y,0,0, +20250507,612,612,612,612,0,0,00,0.00,N,0,0, +20250502,612,612,612,612,0,0,00,0.00,N,0,0, 20250430,612,612,612,612,0,0,00,0.00,N,0,0, 20250429,612,612,612,612,0,0,00,0.00,N,0,0, 20250428,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 28f6a73b1be5..4c6954b21d3c 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250509,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250508,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250507,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250502,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250507,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250502,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250430,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250429,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250428,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index db0cc0a59274..917070b6c8a2 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 +20250512,988,996,1045,981,52116,51793568,00,0.00,N,5,-8, 20250509,996,999,1024,951,30023,29441645,00,0.00,N,5,-3, 20250508,999,1048,1048,980,51960,51462077,00,0.00,N,5,-5, 20250507,1004,997,1049,990,29077,29175016,00,0.00,N,2,7, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index f5e7307c3686..50e54a324540 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 +20250512,11190,10940,11250,10940,27164,301681375,00,0.00,N,2,250, 20250509,10940,10990,10990,10880,4833,52876385,00,0.00,N,5,-50, 20250508,10990,11150,11150,10340,13888,151467290,00,0.00,N,5,-10, 20250507,11000,10990,11000,10930,3327,36510970,00,0.00,N,2,10, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 89aae027fb16..534816d0d857 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 +20250512,370,367,378,360,237774,87804304,00,0.00,N,2,3, 20250509,367,360,367,360,75410,27411144,00,0.00,N,2,7, 20250508,360,354,365,354,77323,27791663,00,0.00,N,2,2, 20250507,358,360,363,356,53012,19036845,00,0.00,N,5,-2, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 1f0ca7716d6f..ccbc1af24519 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 +20250512,1788,1782,1849,1765,23021,41177189,00,0.00,N,2,6, 20250509,1782,1773,1850,1769,20199,36238021,00,0.00,N,5,-12, 20250508,1794,1756,1795,1751,18336,32413974,00,0.00,N,2,35, 20250507,1759,1808,1808,1750,13142,23262460,00,0.00,N,5,-49, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 08f394fd4b23..092ed7b4b5b6 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 +20250512,8610,8940,9060,8500,122734,1070499960,00,0.00,N,5,-330, 20250509,8940,9210,9290,8900,72366,650683640,00,0.00,N,5,-290, 20250508,9230,8880,9320,8840,269824,2458381240,00,0.00,N,2,540, 20250507,8690,8460,8800,8290,89010,768536605,00,0.00,N,2,230, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 2093864633a0..c61d0fe6f7f6 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 +20250512,14610,14460,15650,14000,94904,1399540950,00,0.00,N,2,170, 20250509,14440,14750,14860,14440,58476,850104510,00,0.00,N,5,-460, 20250508,14900,14500,14900,14500,53741,790432250,00,0.00,N,2,300, 20250507,14600,15020,15180,14520,81544,1197878680,00,0.00,N,5,-580, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index ed49d8e1f47b..a980d9ad5a53 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 +20250512,6700,6730,6750,6640,4838,32344780,00,0.00,N,5,-30, 20250509,6730,6800,6800,6640,2457,16452210,00,0.00,N,5,-30, 20250508,6760,6760,6820,6690,6102,41281870,00,0.00,N,3,0, 20250507,6760,6770,6780,6660,8927,60157920,00,0.00,N,5,-10, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index c05d9223b040..23c07c71a109 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 +20250512,1708,1695,1723,1693,19090,32499599,00,0.00,N,2,16, 20250509,1692,1748,1748,1640,49390,83470607,00,0.00,N,5,-56, 20250508,1748,1722,1748,1705,26389,45574524,00,0.00,N,2,5, 20250507,1743,1779,1779,1700,19233,33360681,00,0.00,N,2,1, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 43cf45bfb2d5..ecb3d09829b5 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 +20250512,7980,7990,7990,7920,2388,19003900,00,0.00,N,2,20, 20250509,7960,8030,8030,7530,3094,24102440,00,0.00,N,5,-30, 20250508,7990,8190,8190,7600,2966,22780250,00,0.00,N,5,-200, 20250507,8190,7990,8330,7660,2534,20195280,00,0.00,N,2,340, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 27bd5db6117d..2f79a7ee1968 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 +20250512,33250,33750,35200,33050,168434,5721751300,00,0.00,N,2,100, 20250509,33150,33250,33400,32600,89499,2959436125,00,0.00,N,2,50, 20250508,33100,33100,33300,32400,102418,3363426275,00,0.00,N,2,350, 20250507,32750,31900,32950,31500,110761,3584666250,00,0.00,N,2,500, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 8e35ed561a35..b2d7e9a08cfc 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 +20250512,18850,18780,18920,18310,58056,1082319505,00,0.00,N,2,70, 20250509,18780,18920,18920,18390,45544,849156455,00,0.00,N,2,10, 20250508,18770,18540,18820,18200,45883,846693125,00,0.00,N,2,50, 20250507,18720,18590,19050,18530,34207,641730710,00,0.00,N,2,60, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 43d0465b908c..d211b2d0953d 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 +20250512,8580,8330,8610,8320,119311,1012867555,00,0.00,N,2,270, 20250509,8310,8330,8340,7800,86252,711160260,00,0.00,N,2,30, 20250508,8280,8320,8410,8280,67044,558821190,00,0.00,N,5,-40, 20250507,8320,8290,8350,8250,34369,285580280,00,0.00,N,2,30, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 87972dcad055..8ac7e4a699ca 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,229,229,229,229,0,0,00,0.00,Y,3,0, +20250512,229,229,229,229,0,0,00,0.00,Y,3,0, +20250509,229,229,229,229,0,0,00,0.00,Y,0,0, 20250508,229,229,229,229,0,0,00,0.00,Y,0,0, -20250507,229,229,229,229,0,0,00,0.00,Y,0,0, -20250502,229,229,229,229,0,0,00,0.00,Y,0,0, +20250507,229,229,229,229,0,0,00,0.00,N,0,0, +20250502,229,229,229,229,0,0,00,0.00,N,0,0, 20250430,229,229,229,229,0,0,00,0.00,N,0,0, 20250429,229,229,229,229,0,0,00,0.00,N,0,0, 20250428,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index bfad28422182..27da81d13ff4 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 +20250512,10500,10150,10530,10030,577324,5954797665,00,0.00,N,2,500, 20250509,10000,10190,10190,9910,254478,2544249060,00,0.00,N,5,-130, 20250508,10130,10190,10300,10070,298361,3035180515,00,0.00,N,2,90, 20250507,10040,9980,10110,9910,243712,2437701575,00,0.00,N,2,210, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index e97c8a9a138c..10a6356bb312 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 +20250512,3800,3850,3850,3750,17897,67913290,00,0.00,N,5,-20, 20250509,3820,3900,3900,3755,4840,18445665,00,0.00,N,2,30, 20250508,3790,3900,3900,3750,4611,17601320,00,0.00,N,2,40, 20250507,3750,3830,3900,3730,22117,84002280,00,0.00,N,5,-80, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 50a6da88ce10..5518d27c71bc 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 +20250512,8430,8340,8550,8270,87729,740143690,00,0.00,N,2,100, 20250509,8330,8300,8430,8200,56888,471256110,00,0.00,N,2,60, 20250508,8270,8090,8370,8090,65758,540873725,00,0.00,N,2,180, 20250507,8090,7900,8090,7870,47664,381409210,00,0.00,N,2,190, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index f2fb50412974..4d3286218727 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 +20250512,2245,2235,2290,2190,64425,144129590,00,0.00,N,2,10, 20250509,2235,2215,2295,2175,63490,140097565,00,0.00,N,2,25, 20250508,2210,2250,2255,2190,35532,78858035,00,0.00,N,5,-40, 20250507,2250,2155,2275,2120,54132,118985267,00,0.00,N,2,100, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 22c830aed492..a5cff274af6e 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14490,14000,14500,14000,4,56990,00,0.00,N,5,-10, 20250509,14500,14500,14500,14000,5,71500,00,0.00,N,2,10, 20250508,14490,14990,14990,14000,3,43480,00,0.00,N,5,-10, 20250507,14500,14480,15980,13500,17,248900,00,0.00,N,2,20, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 223c2dfca934..516fb87bc681 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 +20250512,788,834,834,681,6,4793,00,0.00,N,2,61, 20250509,727,680,727,680,150,107817,00,0.00,N,5,-1, 20250508,728,749,749,690,123,85466,00,0.00,N,5,-7, 20250507,735,729,837,700,684,501508,00,0.00,N,2,6, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index ff7d6cea7f6b..ee29af86d685 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 +20250512,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, 20250509,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, 20250508,1000,1000,1000,978,92,90020,00,0.00,N,5,-149, 20250507,1149,1000,1149,1000,1001,1001149,00,0.00,N,2,149, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 733cd3c0c032..ee047e560b07 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 +20250512,11900,11950,11990,11860,34407,409719540,00,0.00,N,5,-50, 20250509,11950,11640,12100,11580,95031,1132695695,00,0.00,N,2,370, 20250508,11580,11540,11630,11520,24965,289343455,00,0.00,N,2,40, 20250507,11540,11700,11700,11480,23159,267328855,00,0.00,N,5,-10, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 2b0424ea8072..68fd823a1298 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 +20250512,1086,1082,1100,1076,142195,154227891,00,0.00,N,5,-14, 20250509,1100,1056,1100,1054,215053,231557587,00,0.00,N,2,45, 20250508,1055,1052,1070,1051,99128,105049436,00,0.00,N,5,-9, 20250507,1064,1052,1064,1047,57654,60586369,00,0.00,N,2,7, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index fadd97a90c30..d9de5cd482a7 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 +20250512,4010,3955,4030,3950,61014,243849151,00,0.00,N,2,45, 20250509,3965,3950,3965,3885,85679,336413844,00,0.00,N,2,20, 20250508,3945,4215,4260,3910,730050,2939042070,00,0.00,N,5,-265, 20250507,4210,3960,4220,3960,415853,1726867296,00,0.00,N,2,210, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 020d9c510f6b..9e9071643b98 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 +20250512,14700,14360,15330,14360,54328,808470855,00,0.00,N,2,360, 20250509,14340,14660,14660,14170,20157,288940760,00,0.00,N,5,-230, 20250508,14570,14400,14580,14230,26134,376414390,00,0.00,N,2,170, 20250507,14400,13870,14490,13640,36071,507997605,00,0.00,N,2,530, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index afd041095970..52565140e721 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 +20250512,8840,8530,8870,8520,82724,717968095,00,0.00,N,2,310, 20250509,8530,8740,8820,8450,144547,1237553495,00,0.00,N,5,-210, 20250508,8740,8750,8990,8650,129349,1138972855,00,0.00,N,5,-90, 20250507,8830,9470,9470,8740,332508,2973199935,00,0.00,N,5,-570, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 10e3d9c93591..785acb320e90 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 +20250512,4420,3915,4895,3915,2474757,11119388397,00,0.00,N,2,510, 20250509,3910,4060,4095,3900,206549,818899260,00,0.00,N,5,-190, 20250508,4100,4150,4190,4025,269623,1100261492,00,0.00,N,5,-20, 20250507,4120,4350,5070,4090,3518943,16588875852,00,0.00,N,5,-185, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 667db9ea172c..6b66a35cbaaa 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 +20250512,3160,3130,3200,3075,77424,242669970,00,0.00,N,2,30, 20250509,3130,3145,3220,3125,40604,127614331,00,0.00,N,5,-90, 20250508,3220,3175,3310,3050,76220,246219651,00,0.00,N,2,45, 20250507,3175,3240,3255,3075,100074,316322747,00,0.00,N,2,10, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index ed77e8be3512..7be119aae14b 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 +20250512,799,799,799,682,113,89000,00,0.00,N,3,0, 20250509,799,706,799,706,201,141999,00,0.00,N,5,-31, 20250508,830,765,830,765,915,728760,00,0.00,N,5,-69, 20250507,899,800,899,765,291,229649,00,0.00,N,5,-1, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 9bb2fa19f503..76e2460e8622 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 +20250512,33350,34100,34150,32900,60388,2010815025,00,0.00,N,5,-800, 20250509,34150,34900,35000,33600,46914,1610403200,00,0.00,N,5,-600, 20250508,34750,33150,34750,32750,117373,3993927700,00,0.00,N,2,1850, 20250507,32900,31500,33100,31400,59429,1927664575,00,0.00,N,2,1250, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index aa4675a33d2a..3639d39e1017 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2400,2400,2400,2400,7,16800,00,0.00,N,2,20, 20250509,2380,2200,2385,2200,62,138130,00,0.00,N,5,-5, 20250508,2385,2395,2395,2300,152,362130,00,0.00,N,5,-10, 20250507,2395,2400,2400,2395,7,16795,00,0.00,N,2,45, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index a9502a740589..e74fa9e0c54a 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 +20250512,3070,3060,3090,3005,41063,124766073,00,0.00,N,2,10, 20250509,3060,3085,3170,3040,33372,102040865,00,0.00,N,5,-25, 20250508,3085,3080,3115,3065,22863,70386906,00,0.00,N,2,5, 20250507,3080,3100,3100,3040,38336,117539219,00,0.00,N,3,0, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index e081ab04600d..cf67bf26eb7a 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 +20250512,71700,75000,75000,71400,122624,8839595250,00,0.00,N,5,-2900, 20250509,74600,75500,75700,74300,42817,3195799350,00,0.00,N,5,-900, 20250508,75500,75100,76900,74900,88072,6674146750,00,0.00,N,2,500, 20250507,75000,78300,78300,74700,106130,7991076350,00,0.00,N,5,-3900, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index a332e891a888..9c976855ec81 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 +20250512,4090,4025,4100,4020,10763,43900555,00,0.00,N,2,10, 20250509,4080,4120,4170,4020,8847,36105480,00,0.00,N,5,-40, 20250508,4120,4090,4120,4035,11892,48350965,00,0.00,N,2,30, 20250507,4090,4040,4095,3930,23423,93714465,00,0.00,N,2,70, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 1be9d1c3ea72..a01b9b0707d8 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 +20250512,5620,5570,5650,5510,46049,256870435,00,0.00,N,2,100, 20250509,5520,5620,5620,5480,25080,138571410,00,0.00,N,5,-70, 20250508,5590,5540,5610,5540,22546,125786085,00,0.00,N,2,50, 20250507,5540,5510,5550,5410,55234,303043690,00,0.00,N,2,20, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index ac1180f97dd2..028de59a92ae 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 +20250512,18690,19290,19330,18650,91974,1736776230,00,0.00,N,5,-440, 20250509,19130,19800,19800,19070,99334,1917020090,00,0.00,N,5,-460, 20250508,19590,18520,19650,18520,195084,3769478330,00,0.00,N,2,1060, 20250507,18530,18870,18950,18290,68895,1272330150,00,0.00,N,5,-100, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index fb4d578b455d..7eff4e36cdf0 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 +20250512,1910,1893,1942,1807,21053,40157996,00,0.00,N,2,30, 20250509,1880,1940,1944,1865,64748,121717641,00,0.00,N,5,-60, 20250508,1940,1996,2010,1940,24488,48060885,00,0.00,N,5,-40, 20250507,1980,1965,2015,1956,26512,52732898,00,0.00,N,2,15, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 0ff691a100ac..6e647beadea8 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 +20250512,3160,3145,3200,3110,20744,65296860,00,0.00,N,2,15, 20250509,3145,3135,3145,3090,26298,81934025,00,0.00,N,2,10, 20250508,3135,3100,3135,3050,21256,65640876,00,0.00,N,2,20, 20250507,3115,3150,3150,3090,8826,27521184,00,0.00,N,5,-35, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index f71e9c1dd565..b1dfbd49a7cc 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 +20250512,535,629,629,535,140,75267,00,0.00,N,4,-94, 20250509,629,505,674,505,1152,601586,00,0.00,N,2,35, 20250508,594,520,600,450,11184,5396420,00,0.00,N,2,65, 20250507,529,549,549,493,1050,522851,00,0.00,N,5,-51, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index d9f701d69cbc..6e5414443a0d 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 +20250512,3200,3200,3270,3185,11444,36904015,00,0.00,N,5,-30, 20250509,3230,3215,3375,3190,11096,36396635,00,0.00,N,2,15, 20250508,3215,3300,3300,3165,12952,41263310,00,0.00,N,2,15, 20250507,3200,3300,3400,3200,5178,16872920,00,0.00,N,5,-65, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 5dc918fdc435..9b2d68cb44f2 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 +20250512,3580,3595,3650,3450,17383,61532285,00,0.00,N,5,-15, 20250509,3595,3650,3650,3565,6167,22213245,00,0.00,N,5,-35, 20250508,3630,3555,3630,3535,6895,24723160,00,0.00,N,2,95, 20250507,3535,3560,3595,3500,15937,56538190,00,0.00,N,5,-60, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 5b15a44fac21..f4bc0f993c28 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,190,190,190,190,0,0,00,0.00,Y,3,0, 20250509,190,190,190,190,0,0,00,0.00,Y,3,0, 20250508,190,190,190,190,0,0,00,0.00,Y,3,0, -20250507,190,190,190,190,0,0,00,0.00,Y,3,0, -20250502,190,190,190,190,0,0,00,0.00,Y,3,0, +20250507,190,190,190,190,0,0,00,0.00,N,3,0, +20250502,190,190,190,190,0,0,00,0.00,N,3,0, 20250430,190,190,190,190,0,0,00,0.00,N,3,0, 20250429,190,190,190,190,0,0,00,0.00,N,3,0, 20250428,190,190,190,190,0,0,00,0.00,N,3,0, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 0bc13947332e..1703bfde4181 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 +20250512,2870,2770,3240,2440,29049039,83757197835,00,0.00,N,2,345, 20250509,2525,1911,2525,1831,4103655,9579024613,00,0.00,N,1,580, 20250508,1945,1926,1979,1856,359434,683110936,00,0.00,N,5,-1, 20250507,1946,1820,1973,1793,590619,1117344507,00,0.00,N,2,107, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index c478334420af..438722760ef7 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 +20250512,12140,12090,13900,12040,131269,1704960770,00,0.00,N,2,60, 20250509,12080,12600,12600,12080,3570,43396340,00,0.00,N,5,-430, 20250508,12510,12470,12560,12310,1459,18085120,00,0.00,N,5,-10, 20250507,12520,12390,12760,12330,2691,33598765,00,0.00,N,2,100, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 812b12dc0386..fedca3a04cbe 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 +20250512,6020,5690,6020,5640,25025,147170470,00,0.00,N,2,330, 20250509,5690,6020,6020,5630,51861,297782900,00,0.00,N,5,-300, 20250508,5990,5950,6100,5900,14217,85148200,00,0.00,N,2,40, 20250507,5950,5800,5950,5710,14189,82999230,00,0.00,N,2,150, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index a9b7030ec813..a5ce08a2dc7b 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 +20250512,11500,11760,11920,11370,1580160,18360609470,00,0.00,N,5,-370, 20250509,11870,11000,12280,10790,7786344,91470665885,00,0.00,N,2,940, 20250508,10930,10440,11310,10440,1468101,16240150970,00,0.00,N,2,450, 20250507,10480,10660,10720,10380,378710,3973470700,00,0.00,N,5,-250, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 468e8a73484c..5ea4cac01d78 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 +20250512,4315,4220,4325,4220,24019,103244055,00,0.00,N,2,35, 20250509,4280,4365,4400,4275,13018,56041385,00,0.00,N,5,-85, 20250508,4365,4360,4385,4215,8841,38199855,00,0.00,N,2,5, 20250507,4360,4305,4405,4295,12051,52277500,00,0.00,N,2,65, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 31db49275c24..3fa620aa6602 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 +20250512,22500,22050,22500,21900,318124,7082805800,00,0.00,N,2,700, 20250509,21800,23400,23450,21500,637806,13987640600,00,0.00,N,5,-1550, 20250508,23350,23250,23400,22850,251646,5826771125,00,0.00,N,2,450, 20250507,22900,22900,23350,22750,189365,4350488000,00,0.00,N,2,200, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index ecdcc32a01d9..a21f0c601f64 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 +20250512,7050,7120,7570,7020,2791565,20338545500,00,0.00,N,2,90, 20250509,6960,7310,7430,6940,1383921,9860721815,00,0.00,N,5,-310, 20250508,7270,7500,7600,7230,2923777,21665226865,00,0.00,N,5,-200, 20250507,7470,6760,7940,6750,7772319,58110568370,00,0.00,N,2,710, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index f5c413cecc7d..030989e106c0 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 +20250512,48050,48400,48600,47450,166280,7979793650,00,0.00,N,2,700, 20250509,47350,47800,48100,46900,187029,8840903575,00,0.00,N,5,-500, 20250508,47850,47900,48850,47150,268537,12858435461,05,0.00,N,5,-100, 20250507,47950,48300,48400,47100,204638,9780567884,00,0.00,N,5,-350, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index c4d9549b5def..e8d546d1a7cd 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 +20250512,8060,7770,8080,7750,149882,1189297520,00,0.00,N,2,290, 20250509,7770,7850,7880,7690,100832,779730545,00,0.00,N,5,-40, 20250508,7810,7830,7910,7740,103279,807026370,00,0.00,N,5,-10, 20250507,7820,7820,7910,7750,101631,792660560,00,0.00,N,2,10, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 3aa2091a3184..2559df7aa80f 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 +20250512,3065,3020,3100,3020,72867,222757334,00,0.00,N,2,15, 20250509,3050,3035,3065,2995,34726,105064815,00,0.00,N,5,-5, 20250508,3055,3045,3065,3020,28382,86238830,00,0.00,N,3,0, 20250507,3055,3050,3080,3020,32001,97335405,00,0.00,N,5,-30, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 9ae4bb938a94..0949ea6f9452 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 +20250512,43950,46950,47500,43600,261899,11606142100,00,0.00,N,5,-2600, 20250509,46550,46000,48000,44700,271728,12780884275,00,0.00,N,2,700, 20250508,45850,43750,46750,43400,249673,11387765050,00,0.00,N,2,2350, 20250507,43500,43700,44250,42100,98123,4201857300,00,0.00,N,5,-350, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index dfd8b0ce1824..9fc86d7ccb45 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 +20250512,12280,12300,12740,12010,21120,258172740,00,0.00,N,5,-20, 20250509,12300,12610,12690,12230,21130,261779040,00,0.00,N,5,-320, 20250508,12620,12680,12680,12430,22747,285599070,00,0.00,N,3,0, 20250507,12620,12060,12700,11900,32097,399112485,00,0.00,N,2,570, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 72b33e060d9c..5a5a82b4187d 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 +20250512,5770,5510,5800,5510,36571,208964335,00,0.00,N,2,260, 20250509,5510,5780,5780,5490,36386,201061825,00,0.00,N,5,-190, 20250508,5700,5600,5720,5500,40401,228822300,00,0.00,N,2,100, 20250507,5600,5540,5650,5520,29458,163861980,00,0.00,N,2,50, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index fdb2d88650ee..1c6b1bf18be8 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,302,302,302,302,0,0,00,0.00,Y,3,0, +20250512,302,302,302,302,0,0,00,0.00,Y,3,0, +20250509,302,302,302,302,0,0,00,0.00,Y,0,0, 20250508,302,302,302,302,0,0,00,0.00,Y,0,0, -20250507,302,302,302,302,0,0,00,0.00,Y,0,0, -20250502,302,302,302,302,0,0,00,0.00,Y,0,0, +20250507,302,302,302,302,0,0,00,0.00,N,0,0, +20250502,302,302,302,302,0,0,00,0.00,N,0,0, 20250430,302,302,302,302,0,0,00,0.00,N,0,0, 20250429,302,302,302,302,0,0,00,0.00,N,0,0, 20250428,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index d80b5ad3341d..3b781e74f008 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 +20250512,9220,9070,9260,9050,177482,1624872245,00,0.00,N,2,190, 20250509,9030,8800,9060,8550,218975,1943305710,00,0.00,N,2,230, 20250508,8800,8300,8860,8200,195603,1688081575,00,0.00,N,2,510, 20250507,8290,8300,8350,7600,311293,2468019595,00,0.00,N,5,-10, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 6495813beb63..f572e892e2e9 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 +20250512,1808,1794,1892,1748,4534700,8277104292,00,0.00,N,2,5, 20250509,1803,1803,1923,1708,9676821,17815911090,00,0.00,N,5,-38, 20250508,1841,1636,2120,1598,20054140,38540691749,00,0.00,N,2,208, 20250507,1633,1525,1699,1521,1554743,2551237239,00,0.00,N,2,93, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 62002a0848ba..076fce482e50 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 +20250512,27550,28600,28600,27400,62134,1727908075,00,0.00,N,5,-1050, 20250509,28600,27100,29200,26300,222387,6267389300,00,0.00,N,2,1850, 20250508,26750,26550,27050,26300,43606,1168143550,00,0.00,N,2,200, 20250507,26550,27650,30300,26100,347292,9691055375,00,0.00,N,5,-750, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 1e13a828dbe0..2f555c920eff 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 +20250512,4230,4170,4295,4170,78952,334111498,00,0.00,N,2,65, 20250509,4165,4270,4270,4155,45368,189521980,00,0.00,N,5,-75, 20250508,4240,4210,4250,4180,62645,263893707,00,0.00,N,3,0, 20250507,4240,4280,4305,4185,44703,189479200,00,0.00,N,5,-50, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 3a3346f06fb2..b710876f286b 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 +20250512,9000,9200,9200,9000,1613,14539600,00,0.00,N,5,-200, 20250509,9200,9200,9200,9200,217,1996400,00,0.00,N,3,0, 20250508,9200,9200,9200,9200,13,119600,00,0.00,N,2,200, 20250507,9000,9000,9000,9000,4,36000,00,0.00,N,3,0, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 38a2934557c4..f7980a96e568 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250512,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250509,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250508,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250507,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250502,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250507,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250502,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250430,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250429,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250428,1651,1651,1651,1651,0,0,00,0.00,N,0,0, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 27cb6ea817e3..f243528036a6 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 +20250512,2200,2280,2280,2130,87,187340,00,0.00,N,2,55, 20250509,2145,2295,2295,2125,863,1840365,00,0.00,N,5,-95, 20250508,2240,2275,2275,2160,5,11075,00,0.00,N,2,30, 20250507,2210,2285,2285,2190,980,2158920,00,0.00,N,5,-25, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 9791daf9b00a..5e9167311c9c 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 +20250512,5030,4750,5080,4695,492635,2438532910,00,0.00,N,2,280, 20250509,4750,4730,4775,4625,58129,270567895,00,0.00,N,2,25, 20250508,4725,4655,4725,4580,81383,377084562,00,0.00,N,2,75, 20250507,4650,4665,4800,4615,41254,192598815,00,0.00,N,5,-40, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index b9247d732f80..66e5fcd11d1b 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 +20250512,1200,1200,1200,1200,1,1200,00,0.00,N,3,0, 20250509,1200,1400,1400,1074,45,50700,00,0.00,N,5,-63, 20250508,1263,1000,1263,1000,99,124774,00,0.00,N,1,164, 20250507,1099,1100,1100,935,12,11549,00,0.00,N,5,-1, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 6ab27dd0d5d1..00a0c7e11154 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,415,415,415,415,0,0,00,0.00,Y,3,0, +20250512,415,415,415,415,0,0,00,0.00,Y,3,0, +20250509,415,415,415,415,0,0,00,0.00,Y,0,0, 20250508,415,415,415,415,0,0,00,0.00,Y,0,0, -20250507,415,415,415,415,0,0,00,0.00,Y,0,0, -20250502,415,415,415,415,0,0,00,0.00,Y,0,0, +20250507,415,415,415,415,0,0,00,0.00,N,0,0, +20250502,415,415,415,415,0,0,00,0.00,N,0,0, 20250430,415,415,415,415,0,0,00,0.00,N,0,0, 20250429,415,415,415,415,0,0,00,0.00,N,0,0, 20250428,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 94d2943c535d..09792ca10ed2 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 +20250512,1960,2385,2520,1960,11879913,26818024145,00,0.00,N,5,-155, 20250509,2115,1690,2115,1682,2889259,5799404467,00,0.00,N,1,488, 20250508,1627,1581,1629,1580,71513,115754380,00,0.00,N,2,36, 20250507,1591,1621,1623,1550,62926,99678008,00,0.00,N,5,-39, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index a9beaaa0a305..6452a96c3bdf 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 +20250512,1832,1793,1893,1771,1205261,2206467010,00,0.00,N,2,40, 20250509,1792,1840,1867,1754,1021597,1842184602,00,0.00,N,5,-46, 20250508,1838,1940,1970,1835,1286554,2427241676,00,0.00,N,5,-91, 20250507,1929,1950,2010,1820,1822068,3503314268,00,0.00,N,2,79, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index bb2d75e6ed6d..1dd44231800e 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 +20250512,4215,4485,4545,4215,69509,300978286,00,0.00,N,5,-270, 20250509,4485,4690,4690,4485,35221,160062336,00,0.00,N,5,-135, 20250508,4620,4465,4680,4410,24866,114362107,00,0.00,N,2,155, 20250507,4465,4420,4535,4375,53967,239732737,00,0.00,N,5,-25, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 5493a1b6a36e..9111532a807d 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 +20250512,4515,4570,4570,4420,9950,44561880,00,0.00,N,2,30, 20250509,4485,4500,4500,4405,4353,19427910,00,0.00,N,2,40, 20250508,4445,4435,4500,4400,1843,8171755,00,0.00,N,2,15, 20250507,4430,4495,4500,4390,7443,32834810,00,0.00,N,5,-65, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 23551a7716aa..87f4748164d3 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 +20250512,8120,8050,8200,8020,2894,23573920,00,0.00,N,3,0, 20250509,8120,8490,8490,8040,4040,32909970,00,0.00,N,5,-10, 20250508,8130,8140,8240,8070,1093,8849190,00,0.00,N,5,-10, 20250507,8140,8600,8600,8060,642,5219280,00,0.00,N,2,10, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 7ffdac739f52..d849f6dc6975 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 +20250512,102300,98800,102500,98400,467791,47243607950,00,0.00,N,2,4500, 20250509,97800,102600,103900,97500,505947,50267682950,00,0.00,N,5,-6000, 20250508,103800,100600,105500,99600,686506,70699036950,00,0.00,N,2,3200, 20250507,100600,104800,105300,99600,400563,40398237150,00,0.00,N,5,-3900, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 5dd86228b678..1f1753052c6c 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 +20250512,5990,6140,6240,5930,36964,223014335,00,0.00,N,5,-150, 20250509,6140,6270,6570,6000,66131,411471135,00,0.00,N,5,-110, 20250508,6250,6020,6320,5910,32790,202959260,00,0.00,N,2,230, 20250507,6020,6190,6190,5840,22448,134544670,00,0.00,N,5,-60, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 042068583591..83b3a73f572e 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 +20250512,16500,16360,16520,16150,128940,2113271670,00,0.00,N,2,210, 20250509,16290,16110,16380,16050,75163,1217352340,00,0.00,N,2,210, 20250508,16080,16100,16360,16000,88387,1420357295,00,0.00,N,5,-50, 20250507,16130,16480,16480,16020,76075,1230011915,00,0.00,N,5,-160, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index fcb44f9b9977..566a5a215f2f 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 +20250512,26800,26850,27050,26700,7889,211610575,00,0.00,N,5,-200, 20250509,27000,26950,27000,26750,6424,172548000,00,0.00,N,2,50, 20250508,26950,27400,27550,26950,6611,179897950,00,0.00,N,5,-400, 20250507,27350,26650,27600,26550,30572,829605675,00,0.00,N,2,800, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 63f3492558bb..ffa86ab6b2f1 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 +20250512,11590,11780,11780,11400,27300,313995390,00,0.00,N,2,30, 20250509,11560,11600,11680,11450,33771,390500955,00,0.00,N,5,-60, 20250508,11620,11460,11770,11460,22929,266628565,00,0.00,N,2,50, 20250507,11570,11930,11930,11440,49177,567720805,00,0.00,N,5,-330, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index ce63ed7b3bfb..cd521d991119 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 +20250512,10690,10640,10740,10570,41213,440040600,00,0.00,N,2,50, 20250509,10640,10660,10740,10490,37616,398306160,00,0.00,N,5,-20, 20250508,10660,10630,10710,10510,52875,561528625,00,0.00,N,2,50, 20250507,10610,10550,10620,10410,31637,333007375,00,0.00,N,2,100, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index baf80bbcff96..f4092c0d2911 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 +20250512,6280,6000,6290,6000,236,1422200,00,0.00,N,2,80, 20250509,6200,6200,6400,6160,203,1256120,00,0.00,N,3,0, 20250508,6200,6600,7010,5860,1166,7595000,00,0.00,N,5,-380, 20250507,6580,6390,6600,6350,158,1032920,00,0.00,N,2,180, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index aaaaf5804b66..e90d004c8342 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 +20250512,2455,2405,2465,2390,149715,364635982,00,0.00,N,2,65, 20250509,2390,2420,2450,2385,91061,218346117,00,0.00,N,5,-20, 20250508,2410,2415,2455,2400,58684,142455522,00,0.00,N,2,5, 20250507,2405,2440,2450,2395,100962,244323630,00,0.00,N,5,-35, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 0721368a8f23..19b81155bb41 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 +20250512,474,473,493,473,96437,46245988,00,0.00,N,2,1, 20250509,473,489,497,471,200773,95882861,00,0.00,N,3,0, 20250508,473,457,550,457,2094479,1064397548,00,0.00,N,2,22, 20250507,451,470,474,450,49587,22842636,00,0.00,N,5,-19, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 0e9640dc56b6..e20660835153 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 +20250512,14800,14810,14940,14730,27458,406842555,00,0.00,N,5,-10, 20250509,14810,14830,14860,14650,33155,489629930,00,0.00,N,2,110, 20250508,14700,14510,14730,14510,29123,427093950,00,0.00,N,2,200, 20250507,14500,14460,14870,14280,18119,262359120,00,0.00,N,5,-20, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 7896ac590165..938433f8b05c 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 +20250512,50500,51100,52100,50100,166985,8527728450,00,0.00,N,5,-1000, 20250509,51500,48000,53100,47500,900069,46141076275,00,0.00,N,2,6550, 20250508,44950,45550,46250,44950,143632,6509857075,00,0.00,N,5,-600, 20250507,45550,45950,46400,45150,120678,5535611000,00,0.00,N,2,400, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 11597c227e81..48034777a639 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 +20250512,5000,5240,5350,5000,2786,14229510,00,0.00,N,5,-100, 20250509,5100,5390,5390,5030,2000,10264130,00,0.00,N,5,-550, 20250508,5650,5940,5940,5050,8997,47131120,00,0.00,N,5,-290, 20250507,5940,5940,5940,5940,222,1318680,00,0.00,N,2,140, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index b693bbe023a3..baf6189c2a05 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 +20250512,9120,9170,9290,9060,20675,189488240,00,0.00,N,5,-50, 20250509,9170,9270,9270,9030,14914,135714280,00,0.00,N,5,-10, 20250508,9180,9130,9260,9050,9742,88949270,00,0.00,N,2,100, 20250507,9080,9050,9210,9010,10819,98231810,00,0.00,N,5,-20, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 8a5e507ceafa..cec399704553 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 +20250512,4260,4160,4260,4100,15870,66943840,00,0.00,N,2,100, 20250509,4160,4215,4310,4160,41043,173328320,00,0.00,N,5,-185, 20250508,4345,4260,4345,4220,14616,62633980,00,0.00,N,2,60, 20250507,4285,4265,4330,4220,9345,39932865,00,0.00,N,2,20, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index d4f8b0462342..c1453aa33a90 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 +20250512,57800,59700,60100,57300,86711,5046260050,00,0.00,N,5,-1700, 20250509,59500,58900,60400,57100,104515,6127097950,00,0.00,N,5,-300, 20250508,59800,55900,61500,55900,204635,12245601950,00,0.00,N,2,4000, 20250507,55800,56800,56800,54500,66084,3677389300,00,0.00,N,5,-100, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 7acadaa0ede9..1ad2914278ad 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 +20250512,817,820,822,810,69947,56983767,00,0.00,N,5,-3, 20250509,820,829,829,819,59612,48961719,00,0.00,N,5,-10, 20250508,830,810,832,810,166663,137033070,00,0.00,N,2,17, 20250507,813,813,816,810,38669,31433751,00,0.00,N,3,0, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index bf8a6a3b0f85..a0c3812fcb4a 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 +20250512,4795,4680,4825,4650,95551,455519126,00,0.00,N,2,125, 20250509,4670,4790,4800,4645,63259,296254198,00,0.00,N,5,-125, 20250508,4795,4655,4800,4655,73298,348606087,00,0.00,N,2,145, 20250507,4650,4670,4685,4580,42378,196066140,00,0.00,N,2,30, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 3bba7b063545..af8c15038bc7 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 +20250512,46200,46100,46500,45600,57997,2671620550,00,0.00,N,2,400, 20250509,45800,50500,50600,45300,415715,19522019000,00,0.00,N,5,-5000, 20250508,50800,51500,52300,48800,225463,11422284950,00,0.00,N,5,-500, 20250507,51300,51100,52300,50900,133030,6847567700,00,0.00,N,5,-900, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 7741f9082009..370a5b7fbe72 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 +20250512,10260,10050,10270,9840,330165,3338497215,00,0.00,N,2,360, 20250509,9900,10090,10090,9710,221475,2178739945,00,0.00,N,5,-130, 20250508,10030,10250,10320,9980,307200,3108998645,00,0.00,N,5,-70, 20250507,10100,9990,10110,9920,196485,1970837745,00,0.00,N,2,190, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 94268857f737..b2f25da0c7cf 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 +20250512,1190,1297,1297,1015,4060,4123377,00,0.00,N,2,10, 20250509,1180,1200,1200,1150,1010,1182780,00,0.00,N,5,-10, 20250508,1190,1287,1287,1190,2,2477,00,0.00,N,3,0, 20250507,1190,1200,1285,1190,146,173915,00,0.00,N,5,-10, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 299a8f60c6dc..16d265574c46 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 +20250512,5470,5450,5510,5370,58892,320779785,00,0.00,N,5,-30, 20250509,5500,5520,5520,5430,73624,402235150,00,0.00,N,3,0, 20250508,5500,5390,5580,5390,61167,336178565,00,0.00,N,2,70, 20250507,5430,5470,5530,5360,83433,453505640,00,0.00,N,5,-40, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 77ef438ff076..88da88ce71c6 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 +20250512,1758,1780,1782,1712,192445,335363190,00,0.00,N,5,-24, 20250509,1782,1705,1800,1681,662126,1164432021,00,0.00,N,2,89, 20250508,1693,1669,1820,1648,942294,1632857567,00,0.00,N,2,32, 20250507,1661,1634,1673,1600,206468,342271427,00,0.00,N,2,36, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index b81c1383c196..d859686594e3 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 +20250512,2510,2400,2570,2400,4,10050,00,0.00,N,2,55, 20250509,2455,2590,2590,2455,12,30785,00,0.00,N,5,-40, 20250508,2495,2500,2500,2495,103,257485,00,0.00,N,5,-105, 20250507,2600,2600,2700,2600,14,36600,00,0.00,N,2,5, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index f08028f6e0cd..4d8a32b4944c 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 +20250512,14240,13530,14290,13360,206625,2888983460,00,0.00,N,2,890, 20250509,13350,13780,13780,13210,86185,1154050185,00,0.00,N,5,-430, 20250508,13780,14090,14090,13610,191050,2635968005,00,0.00,N,2,500, 20250507,13280,13430,13470,13100,71329,948718285,00,0.00,N,5,-20, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 7fdb1713d990..6d256ab7a4e5 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 +20250512,2675,2795,2795,2640,1778808,4784851850,00,0.00,N,2,190, 20250509,2485,2515,2540,2455,430642,1075737152,00,0.00,N,5,-5, 20250508,2490,2530,2545,2465,599098,1497456261,00,0.00,N,5,-80, 20250507,2570,2420,2590,2385,831793,2063055580,00,0.00,N,2,90, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 4b48f25fc40a..e1d895131c40 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 +20250512,6990,6880,7070,6800,18265,126489270,00,0.00,N,2,110, 20250509,6880,6980,6980,6740,11266,76863565,00,0.00,N,2,10, 20250508,6870,6900,6950,6850,18948,130321765,00,0.00,N,5,-80, 20250507,6950,7080,7150,6920,13085,91476075,00,0.00,N,5,-130, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 7dd4618aef3c..b8a423a0bf3c 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 +20250512,6070,6180,6180,6040,3988,24251890,00,0.00,N,3,0, 20250509,6070,6040,6070,5970,3105,18734750,00,0.00,N,2,30, 20250508,6040,6000,6050,5980,8770,52510990,00,0.00,N,2,30, 20250507,6010,5860,6030,5860,3659,21732470,00,0.00,N,2,10, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index c3917e9bc423..bd574bf55ccb 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 +20250512,1200,1200,1201,1187,28831,34394234,00,0.00,N,3,0, 20250509,1200,1214,1214,1195,15762,18963700,00,0.00,N,5,-3, 20250508,1203,1200,1205,1191,40613,48641280,00,0.00,N,2,12, 20250507,1191,1175,1193,1175,17440,20655651,00,0.00,N,5,-2, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 5debb0b824ef..8b3fe463ce08 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 +20250512,4270,4270,4325,4225,181413,775082969,00,0.00,N,2,25, 20250509,4245,4375,4395,4230,191472,819127867,00,0.00,N,5,-95, 20250508,4340,4095,4360,4095,336635,1438748370,00,0.00,N,2,240, 20250507,4100,4135,4145,4025,100118,409659690,00,0.00,N,5,-40, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 1c9cae151383..fa4b2a9baeb9 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 +20250512,11820,13120,13870,11720,1726197,21736048135,00,0.00,N,5,-970, 20250509,12790,9850,12790,9780,2667563,32666287755,00,0.00,N,1,2950, 20250508,9840,9820,10300,9620,164245,1630812910,00,0.00,N,2,20, 20250507,9820,11400,11400,8520,954854,9275785525,00,0.00,N,5,-1880, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 663e5d173ddf..761bcd8b1028 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 +20250512,2810,2795,2815,2755,26216,73353120,00,0.00,N,5,-10, 20250509,2820,2830,2830,2785,8605,24149950,00,0.00,N,5,-25, 20250508,2845,2860,2860,2780,13057,36719972,00,0.00,N,2,35, 20250507,2810,2850,2855,2790,13238,37337385,00,0.00,N,5,-40, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index c21ae816bc1c..a758467cbd3b 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 +20250512,40600,43500,45400,39800,5033806,213645638800,00,0.00,N,5,-2050, 20250509,42650,41300,43650,40300,2047891,86220339200,00,0.00,N,2,1350, 20250508,41300,37200,43500,36950,4086998,168227220325,00,0.00,N,2,4200, 20250507,37100,37200,38100,36600,494386,18390416950,00,0.00,N,2,150, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index c3b10aeb1a96..196feb7e0c3e 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 +20250512,5990,6000,6000,5980,2290,13713690,00,0.00,N,2,90, 20250509,5900,5990,5990,5600,2905,16554970,00,0.00,N,5,-90, 20250508,5990,5950,6000,5800,1489,8914260,00,0.00,N,2,50, 20250507,5940,5940,5940,5940,3,17820,00,0.00,N,3,0, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index aecbb9a76506..052c2dbf7b17 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 +20250512,575,575,575,575,10,5750,00,0.00,N,5,-4, 20250509,579,582,582,496,512,254981,00,0.00,N,5,-4, 20250508,583,583,583,583,10,5830,00,0.00,N,5,-1, 20250507,584,588,588,482,1035,504197,00,0.00,N,2,18, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 2741b418c8f7..590711a65f24 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 +20250512,1710,2015,2015,1550,145917,244226912,00,0.00,N,5,-31, 20250509,1741,1916,1916,1741,92393,166421939,00,0.00,N,5,-175, 20250508,1916,1999,1999,1874,52982,101181838,00,0.00,N,5,-22, 20250507,1938,1893,1972,1890,30197,58229735,00,0.00,N,2,45, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 0afe0bdf2d43..271621f67cfe 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 +20250512,1320,1234,1388,1225,1025696,1351689382,00,0.00,N,2,86, 20250509,1234,1276,1278,1220,294781,364568731,00,0.00,N,5,-41, 20250508,1275,1245,1278,1229,394755,494490640,00,0.00,N,2,56, 20250507,1219,1242,1285,1207,616903,768084966,00,0.00,N,5,-23, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 4fbde6380a21..07b3ec93f632 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,412,412,412,412,0,0,00,0.00,Y,3,0, +20250512,412,412,412,412,0,0,00,0.00,Y,3,0, +20250509,412,412,412,412,0,0,00,0.00,Y,0,0, 20250508,412,412,412,412,0,0,00,0.00,Y,0,0, -20250507,412,412,412,412,0,0,00,0.00,Y,0,0, -20250502,412,412,412,412,0,0,00,0.00,Y,0,0, +20250507,412,412,412,412,0,0,00,0.00,N,0,0, +20250502,412,412,412,412,0,0,00,0.00,N,0,0, 20250430,412,412,412,412,0,0,00,0.00,N,0,0, 20250429,412,412,412,412,0,0,00,0.00,N,0,0, 20250428,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index e53ece97af4f..0bcdd9240d8b 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 +20250512,7590,7570,7640,7490,20710,156647615,00,0.00,N,2,10, 20250509,7580,7640,7680,7520,17578,132936690,00,0.00,N,5,-40, 20250508,7620,7550,7620,7480,23729,179933780,00,0.00,N,2,90, 20250507,7530,7450,7600,7450,27415,206340020,00,0.00,N,2,20, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 9b5a1c631b80..323d4ee0dbe1 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 +20250512,376500,375500,379500,373500,60723,22806787250,00,0.00,N,2,1500, 20250509,375000,380500,385000,372500,76143,28623002750,00,0.00,N,5,-4000, 20250508,379000,383000,386000,373500,124362,47241504500,00,0.00,N,5,-6500, 20250507,385500,390000,393000,378500,142419,55068794750,00,0.00,N,2,500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index ff6bf474a1ba..c9fa8617fd8d 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 +20250512,4120,4085,4190,4065,64149,264616985,00,0.00,N,2,55, 20250509,4065,4205,4205,4030,120829,492178760,00,0.00,N,5,-115, 20250508,4180,4165,4210,4100,63560,264126071,00,0.00,N,2,15, 20250507,4165,4200,4200,4075,59455,246127115,00,0.00,N,5,-40, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 878a028609b4..735626e79ec4 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 +20250512,14110,14110,14150,13900,3779,52925700,00,0.00,N,3,0, 20250509,14110,14100,14110,13750,6782,94211310,00,0.00,N,2,10, 20250508,14100,14280,14280,13990,3675,51589910,00,0.00,N,3,0, 20250507,14100,14250,14250,13300,5526,76521330,00,0.00,N,5,-100, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 5adee54ef8b0..3604f0f40df6 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 +20250512,4480,4675,4675,4435,114303,515043768,00,0.00,N,5,-100, 20250509,4580,4505,4720,4455,141530,652393185,00,0.00,N,2,50, 20250508,4530,4430,4650,4430,133000,601600470,00,0.00,N,2,45, 20250507,4485,4500,4605,4330,192325,852577683,00,0.00,N,5,-40, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index d51198b720ae..9fc9e7275c1f 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 +20250512,96600,102300,103600,95500,64596,6356879950,00,0.00,N,5,-3800, 20250509,100400,98500,101400,97200,43771,4361749200,00,0.00,N,2,1900, 20250508,98500,90500,101000,89600,153770,15013589100,00,0.00,N,2,9000, 20250507,89500,91200,93000,88200,50828,4549175150,00,0.00,N,5,-2200, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 00d0fa5c1245..3cceb7997912 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 +20250512,6770,6800,6920,6700,198985,1354571915,00,0.00,N,5,-30, 20250509,6800,7010,7120,6710,719829,4942018415,00,0.00,N,5,-210, 20250508,7010,6900,8290,6650,5841055,44586882485,00,0.00,N,2,410, 20250507,6600,6570,6610,6510,19092,125247635,00,0.00,N,2,30, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index f21bbeb72ed9..522e42804156 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 +20250512,2920,3000,3000,2905,10683,31168650,00,0.00,N,2,10, 20250509,2910,3000,3000,2910,25888,76111830,00,0.00,N,5,-50, 20250508,2960,2890,2980,2890,27764,81337381,00,0.00,N,2,20, 20250507,2940,2930,2990,2900,23138,67659842,00,0.00,N,5,-55, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 9ebcd3d3da1c..ae603b5844be 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 +20250512,6070,5970,6100,5910,89431,538326395,00,0.00,N,2,100, 20250509,5970,6350,6350,5850,231618,1394080725,00,0.00,N,5,-380, 20250508,6350,6240,6350,6230,100321,631390630,00,0.00,N,2,130, 20250507,6220,6460,6590,6180,194485,1225472305,00,0.00,N,5,-270, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 531d9a429798..8b01da5abe44 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 +20250512,2285,2275,2315,2260,23839,54559015,00,0.00,N,2,10, 20250509,2275,2325,2325,2260,13617,31020734,00,0.00,N,5,-30, 20250508,2305,2240,2325,2235,30757,70025501,00,0.00,N,2,70, 20250507,2235,2285,2315,2235,21548,48703351,00,0.00,N,5,-50, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index df719cbde515..bec93d3e7b16 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 +20250512,2975,2970,3020,2950,130106,388165972,00,0.00,N,2,5, 20250509,2970,2970,2980,2945,47362,140489610,00,0.00,N,2,5, 20250508,2965,2970,3005,2955,89049,264013730,00,0.00,N,5,-30, 20250507,2995,3005,3060,2970,54048,162046475,00,0.00,N,5,-5, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 22a76f9b2782..5a912f88c217 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 +20250512,1327,1484,1490,1316,1284185,1598624009,00,0.00,N,5,-153, 20250509,1480,1461,1489,1461,29655,43697692,00,0.00,N,2,12, 20250508,1468,1507,1524,1465,143297,212983067,00,0.00,N,5,-39, 20250507,1507,1539,1550,1506,76216,115719551,00,0.00,N,5,-32, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 43a00104dd5b..312a0669b417 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 +20250512,4515,4445,4525,4440,22849,102657060,00,0.00,N,2,65, 20250509,4450,4420,4455,4390,10124,44685695,00,0.00,N,3,0, 20250508,4450,4450,4500,4425,14322,63742815,00,0.00,N,3,0, 20250507,4450,4380,4495,4335,17000,75124610,00,0.00,N,2,50, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index a739726fba30..84daf2dc9000 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 +20250512,5490,5430,5500,5420,11906,65126460,00,0.00,N,3,0, 20250509,5490,5500,5510,5440,6741,36856520,00,0.00,N,3,0, 20250508,5490,5410,5490,5400,14703,80096290,00,0.00,N,2,20, 20250507,5470,5490,5500,5390,14975,81175195,00,0.00,N,2,40, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 844191829fec..78123136c235 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 +20250512,3250,3150,3370,3105,396421,1300295378,00,0.00,N,2,115, 20250509,3135,3075,3190,3075,200026,626791567,00,0.00,N,2,60, 20250508,3075,3060,3425,3060,880409,2840750212,00,0.00,N,2,25, 20250507,3050,2870,3060,2850,166994,500542888,00,0.00,N,2,180, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index fc99979f1cac..1f939406e3ef 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 +20250512,17190,17340,17360,17050,46951,805666225,00,0.00,N,5,-150, 20250509,17340,17400,17820,17220,36577,637023130,00,0.00,N,2,20, 20250508,17320,17310,17490,17150,31081,536661475,00,0.00,N,5,-120, 20250507,17440,17500,17600,17110,46832,810065980,00,0.00,N,5,-200, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index ed1210af068f..aff31078e3aa 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 +20250512,35150,37750,37800,34000,658350,23053202700,00,0.00,N,5,-3050, 20250509,38200,36750,38700,36750,320443,12110241725,00,0.00,N,2,1600, 20250508,36600,36700,36900,36150,176122,6435900450,00,0.00,N,5,-150, 20250507,36750,36350,37450,36200,275913,10179874400,00,0.00,N,2,1350, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index c0cad1b0519d..86fd24dae4dc 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 +20250512,2130,2120,2135,2070,29122,60827998,00,0.00,N,5,-10, 20250509,2140,2160,2160,2100,9124,19399066,00,0.00,N,5,-5, 20250508,2145,2140,2165,2100,13577,28991070,00,0.00,N,5,-5, 20250507,2150,2170,2180,2120,16201,34829110,00,0.00,N,2,15, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index ff38aded16af..823fefd087d6 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 +20250512,4805,4675,4845,4625,200175,957030045,00,0.00,N,2,130, 20250509,4675,4740,4740,4615,80864,376180148,00,0.00,N,5,-65, 20250508,4740,4610,4755,4610,172927,809896663,00,0.00,N,2,90, 20250507,4650,4465,4680,4455,107890,495122814,00,0.00,N,2,190, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index fe3117209a05..733dee402673 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 +20250512,3010,2995,3025,2950,36135,107911505,00,0.00,N,2,10, 20250509,3000,2995,3015,2965,28330,84802155,00,0.00,N,3,0, 20250508,3000,2930,3000,2930,41175,122233871,00,0.00,N,5,-5, 20250507,3005,3010,3010,2960,18018,53750845,00,0.00,N,3,0, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 0a30dc868af6..02888a5d74de 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 +20250512,18320,17900,18480,17010,70436,1256415535,00,0.00,N,2,420, 20250509,17900,18050,18340,17620,59033,1054792250,00,0.00,N,5,-130, 20250508,18030,18640,19070,17900,104168,1918311055,00,0.00,N,5,-610, 20250507,18640,18590,19220,18010,148120,2778183485,00,0.00,N,2,50, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 81de003a1ae9..e55209d921fa 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 +20250512,1034,1029,1039,1021,24632,25450368,00,0.00,N,2,5, 20250509,1029,1049,1049,1020,39216,40273194,00,0.00,N,5,-13, 20250508,1042,1022,1050,1015,40342,41714010,00,0.00,N,2,21, 20250507,1021,1014,1021,1006,18928,19231664,00,0.00,N,2,6, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index a01221f9c4b3..f41a9dd088fc 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 +20250512,7480,7490,7490,7440,20263,151367400,00,0.00,N,5,-10, 20250509,7490,7550,7550,7380,36022,267773940,00,0.00,N,5,-40, 20250508,7530,7590,7590,7370,35915,267517590,00,0.00,N,5,-10, 20250507,7540,7490,7600,7470,18786,141801820,00,0.00,N,2,50, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 68a41efdb5a1..daf9e91e0358 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 +20250512,13350,13200,13420,13180,68114,908181630,00,0.00,N,2,170, 20250509,13180,13180,13260,12900,37889,495263740,00,0.00,N,3,0, 20250508,13180,13160,13450,13070,46754,622439885,00,0.00,N,2,30, 20250507,13150,12890,13360,12840,49507,652307820,00,0.00,N,2,310, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index ab40a63e1828..76522fca8f08 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 +20250512,4650,4600,4665,4580,174276,806506160,00,0.00,N,2,90, 20250509,4560,4665,4670,4505,180273,822658105,00,0.00,N,5,-100, 20250508,4660,4685,4695,4630,207704,967842858,00,0.00,N,2,15, 20250507,4645,4525,4715,4485,592389,2726013663,00,0.00,N,2,60, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 744685e71f6c..6a7e717268a9 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 +20250512,8540,8510,8540,8380,12719,108044540,00,0.00,N,2,60, 20250509,8480,8540,8540,8400,13440,113518220,00,0.00,N,5,-70, 20250508,8550,8360,8550,8360,35853,304718035,00,0.00,N,2,190, 20250507,8360,8380,8425,8300,22537,188226500,00,0.00,N,5,-20, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index dd8c2d2bbb6c..782caf08ae91 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 +20250512,18000,17380,18000,16940,100019,1768623425,00,0.00,N,2,730, 20250509,17270,17460,17470,17110,24633,424182920,00,0.00,N,5,-70, 20250508,17340,17350,17510,17210,26019,453061670,00,0.00,N,2,110, 20250507,17230,17110,17270,16960,15796,271137710,00,0.00,N,2,180, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 3147ddc7e5e8..55efd87c4f3d 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 +20250512,8040,7950,8040,7930,14055,112058200,00,0.00,N,2,80, 20250509,7960,8050,8050,7830,9525,75338390,00,0.00,N,2,10, 20250508,7950,7920,7970,7870,10237,81143900,00,0.00,N,2,30, 20250507,7920,8170,8180,7870,22059,175724745,00,0.00,N,5,-260, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 68926b5f44d7..46d8eb54edf4 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 +20250512,6270,6800,6800,6220,117564,753723385,00,0.00,N,5,-370, 20250509,6640,6850,6850,6530,80602,535048150,00,0.00,N,5,-200, 20250508,6840,6190,7360,6150,533560,3665160525,00,0.00,N,2,600, 20250507,6240,6400,6570,5960,162840,1019321330,00,0.00,N,5,-160, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index c357480e1159..22c29c73656c 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 +20250512,520,550,550,460,902,415070,00,0.00,N,5,-20, 20250509,540,499,540,499,12,6029,00,0.00,N,2,41, 20250508,499,499,499,430,6736,2896618,00,0.00,N,3,0, 20250507,499,499,499,430,5044,2169196,00,0.00,N,5,-1, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 75d2b3ad9377..cb9d4e057e65 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,398,398,398,398,0,0,00,0.00,Y,3,0, 20250509,398,398,398,398,0,0,00,0.00,Y,3,0, 20250508,398,398,398,398,0,0,00,0.00,Y,3,0, -20250507,398,398,398,398,0,0,00,0.00,Y,3,0, -20250502,398,398,398,398,0,0,00,0.00,Y,3,0, +20250507,398,398,398,398,0,0,00,0.00,N,3,0, +20250502,398,398,398,398,0,0,00,0.00,N,3,0, 20250430,398,398,398,398,0,0,00,0.00,N,3,0, 20250429,398,398,398,398,0,0,00,0.00,N,3,0, 20250428,398,398,398,398,0,0,00,0.00,N,3,0, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index df907015628e..03927771ccec 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 +20250512,280,285,310,240,15335,3987957,00,0.00,N,5,-1, 20250509,281,249,320,249,11227,3141891,00,0.00,N,5,-9, 20250508,290,260,290,260,1003,289454,00,0.00,N,5,-1, 20250507,291,283,381,283,48167,13937574,00,0.00,N,5,-41, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 6d9bb00752bd..29139d0fa1c4 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 +20250512,591,591,700,591,193,114172,00,0.00,N,4,-104, 20250509,695,595,698,595,284,170369,00,0.00,N,5,-4, 20250508,699,610,799,608,1022,623862,00,0.00,N,5,-16, 20250507,715,536,715,536,3714,2369000,00,0.00,N,2,85, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index ee7fc9309793..e0cbf174502c 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 +20250512,630,700,740,630,58,40580,00,0.00,N,5,-21, 20250509,651,699,699,611,12092,7771411,00,0.00,N,2,11, 20250508,640,860,860,640,19375,12831681,00,0.00,N,5,-110, 20250507,750,700,797,700,5,3744,00,0.00,N,5,-50, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 5d0bb9d09212..031f9b711697 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 +20250512,80800,80300,82200,79900,208363,16842467400,00,0.00,N,2,1400, 20250509,79400,79800,80200,79000,131277,10445867550,00,0.00,N,2,100, 20250508,79300,79300,80000,79000,178373,14177911800,00,0.00,N,5,-500, 20250507,79800,78900,80000,78500,211828,16811875400,00,0.00,N,2,1900, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 4147db258b9a..69cd7284e7c3 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 +20250512,341000,340500,350000,337500,304741,104875654500,00,0.00,N,2,6500, 20250509,334500,340000,341500,331000,219745,73877339250,00,0.00,N,5,-8500, 20250508,343000,338500,343500,328000,358792,121600088250,00,0.00,N,2,7500, 20250507,335500,331500,337000,326500,345682,115054535500,00,0.00,N,2,12500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 8385e4fc1110..ba521373964e 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 +20250512,72100,73400,73400,71300,119934,8674469800,00,0.00,N,2,2500, 20250509,69600,70000,70100,68600,65315,4543005250,00,0.00,N,5,-100, 20250508,69700,69600,70000,68500,83554,5788092950,00,0.00,N,3,0, 20250507,69700,68200,69900,67000,78109,5388327850,00,0.00,N,2,600, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 799f77b72d4c..00490d91e384 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 +20250512,17870,17700,17940,17700,12706,226348330,00,0.00,N,2,220, 20250509,17650,17690,17730,17600,2686,47422510,00,0.00,N,5,-40, 20250508,17690,17640,17690,17630,3179,56176350,00,0.00,N,2,90, 20250507,17600,17560,17650,17530,5629,98932770,00,0.00,N,2,40, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 0778c102d2ff..c45c38c01e7b 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 +20250512,3655,3745,3745,3530,1945631,7064033220,00,0.00,N,5,-105, 20250509,3760,3760,3800,3690,1458132,5458450986,00,0.00,N,2,20, 20250508,3740,3875,3875,3710,2518988,9495590198,00,0.00,N,5,-160, 20250507,3900,3950,4095,3870,4221660,16801435377,00,0.00,N,5,-45, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index c5f456eed367..6ef316cb8637 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 +20250512,4580,4410,4590,4405,10008,45019950,00,0.00,N,2,150, 20250509,4430,4425,4545,4425,3064,13690500,00,0.00,N,2,5, 20250508,4425,4430,4525,4410,7644,33956775,00,0.00,N,5,-5, 20250507,4430,4435,4435,4370,12004,53016155,00,0.00,N,5,-30, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index d20bc2eaac39..24b8c82e281f 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 +20250512,11720,11580,11740,11580,4839,56507690,00,0.00,N,2,70, 20250509,11650,11710,11720,11530,8078,93791130,00,0.00,N,5,-50, 20250508,11700,11770,11790,11560,11052,129251690,00,0.00,N,2,60, 20250507,11640,11380,12410,11350,109920,1305680720,00,0.00,N,2,350, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 50fa5fd63e52..aeec6ea92236 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 +20250512,37000,37300,37400,36550,5380,198803825,00,0.00,N,3,0, 20250509,37000,36550,37200,35900,3542,129817000,00,0.00,N,2,350, 20250508,36650,36500,37500,36500,5149,189848650,00,0.00,N,5,-500, 20250507,37150,37650,37950,36900,3942,147010675,00,0.00,N,5,-300, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 8254c5e72a74..c507d721e82e 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 +20250512,154500,155500,157900,153800,939,145785600,00,0.00,N,5,-1000, 20250509,155500,157900,159500,155400,514,80724500,00,0.00,N,5,-2400, 20250508,157900,164900,164900,155600,1886,297430100,00,0.00,N,5,-6700, 20250507,164600,152600,164600,151700,3836,609907450,00,0.00,N,2,9600, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index ddc9e86a8e92..7164f51b5c22 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,889,889,889,889,0,0,00,0.00,Y,3,0, +20250512,889,889,889,889,0,0,00,0.00,Y,3,0, +20250509,889,889,889,889,0,0,00,0.00,Y,0,0, 20250508,889,889,889,889,0,0,00,0.00,Y,0,0, -20250507,889,889,889,889,0,0,00,0.00,Y,0,0, -20250502,889,889,889,889,0,0,00,0.00,Y,0,0, +20250507,889,889,889,889,0,0,00,0.00,N,0,0, +20250502,889,889,889,889,0,0,00,0.00,N,0,0, 20250430,889,889,889,889,0,0,00,0.00,N,0,0, 20250429,889,889,889,889,0,0,00,0.00,N,0,0, 20250428,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 9df1a74c69e7..23f2a0b04976 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 +20250512,22800,23500,23500,22650,139,3252200,00,0.00,N,5,-800, 20250509,23600,23100,23600,22750,948,22271200,00,0.00,N,2,850, 20250508,22750,23200,23700,21950,3583,81765050,00,0.00,N,5,-450, 20250507,23200,23550,24000,22450,3894,89991250,00,0.00,N,5,-950, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 05a999c326dc..68d0ab0bff59 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 +20250512,1258,1188,1269,1155,1470180,1814083551,00,0.00,N,2,69, 20250509,1189,1191,1195,1164,755891,890940133,00,0.00,N,5,-1, 20250508,1190,1110,1195,1110,1706080,2001334499,00,0.00,N,2,80, 20250507,1110,1090,1119,1085,655219,722888849,00,0.00,N,2,18, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 725832d11ef9..be0354bd68dc 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 +20250512,14460,14240,14560,14240,36421,526002120,00,0.00,N,2,230, 20250509,14230,14550,14640,14150,30571,436456020,00,0.00,N,5,-370, 20250508,14600,14500,14690,14450,28317,412548125,00,0.00,N,2,120, 20250507,14480,14250,14480,14230,24494,352146445,00,0.00,N,2,100, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 8ee094d7ba0f..858fa6572f24 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 +20250512,5350,5400,5400,5300,17793,95244925,00,0.00,N,2,90, 20250509,5260,5280,5390,5260,8195,43596705,00,0.00,N,5,-10, 20250508,5270,5310,5320,5250,10667,56478170,00,0.00,N,2,20, 20250507,5250,5270,5300,5220,8828,46548950,00,0.00,N,2,20, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 4b92cca75a06..6189a71e672a 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 +20250512,123400,127000,127200,122500,115063,14273421550,00,0.00,N,5,-3500, 20250509,126900,124800,127300,123200,213142,26912097850,00,0.00,N,2,3600, 20250508,123300,122300,124000,121800,169577,20858863000,00,0.00,N,2,600, 20250507,122700,124900,124900,121900,88595,10880598050,00,0.00,N,3,0, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 4ce4ea58b40e..1e3a3ab984c2 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 +20250512,1732,1670,1740,1670,292106,497524590,00,0.00,N,5,-2, 20250509,1734,1800,1800,1676,493636,849098763,00,0.00,N,5,-45, 20250508,1779,1763,1807,1727,422781,748137730,00,0.00,N,2,9, 20250507,1770,1861,1861,1710,1089491,1934034004,00,0.00,N,5,-50, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 6a18c66f2cfc..92451774bbc9 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 +20250512,13570,13150,13570,13150,47974,641797060,00,0.00,N,2,450, 20250509,13120,13300,13360,13100,36331,477874780,00,0.00,N,5,-240, 20250508,13360,13050,13440,13050,46316,616931275,00,0.00,N,2,30, 20250507,13330,13410,13420,12920,55583,732065185,00,0.00,N,3,0, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 15430486c006..91f5c4237ca1 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 +20250512,12150,12020,12220,11970,41626,504050730,00,0.00,N,2,10, 20250509,12140,12130,12360,12030,25722,311322130,00,0.00,N,5,-40, 20250508,12180,12310,12400,12150,24065,294460570,00,0.00,N,5,-130, 20250507,12310,12310,12460,12020,57784,707027725,00,0.00,N,3,0, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 737176c64304..6e329e4161f0 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 +20250512,18000,17270,18200,17050,103115,1838235645,00,0.00,N,2,740, 20250509,17260,17100,17320,16670,45278,769176840,00,0.00,N,2,250, 20250508,17010,16660,17450,16660,67604,1138426250,00,0.00,N,2,340, 20250507,16670,15690,16850,15690,102441,1694647470,00,0.00,N,2,980, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 5e96f5f109c2..c7ddc386556e 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 +20250512,42950,46700,46750,42650,3926050,173313306150,00,0.00,N,5,-3900, 20250509,46850,45600,47450,45250,3058209,141625212975,00,0.00,N,2,1600, 20250508,45250,45900,46100,44650,3590955,163251006600,00,0.00,N,2,600, 20250507,44650,42500,44900,41850,5005866,219666393225,00,0.00,N,2,2950, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 17a67bbafebc..aff65bf12f41 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 +20250512,24450,24100,24450,23800,69821,1688740750,00,0.00,N,2,600, 20250509,23850,23850,23950,23550,59878,1418462925,00,0.00,N,2,100, 20250508,23750,23750,23900,23450,60987,1444817525,00,0.00,N,2,200, 20250507,23550,23000,23800,22750,89259,2085666075,00,0.00,N,2,750, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index ca8d6dcdfa80..8e2452a0ab5d 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 +20250512,9290,9270,9410,9170,71770,668624565,00,0.00,N,2,100, 20250509,9190,9380,9380,9110,77526,714232810,00,0.00,N,5,-210, 20250508,9400,9700,9700,9370,114002,1076000400,00,0.00,N,5,-180, 20250507,9580,9270,9650,9270,473586,4517602555,00,0.00,N,2,620, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 3b5393d2ffeb..70d47b36bc3b 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 +20250512,13450,13560,13560,13390,20922,281696545,00,0.00,N,5,-110, 20250509,13560,13640,13640,13410,18836,254053420,00,0.00,N,5,-70, 20250508,13630,13470,13630,13470,6367,86230675,00,0.00,N,2,80, 20250507,13550,13490,13600,13450,17378,234857580,00,0.00,N,2,70, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 1c935f29f05d..b4cd0b1b37a7 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 +20250512,1058,1018,1080,1005,1409196,1480485810,00,0.00,N,2,43, 20250509,1015,1022,1058,998,1101410,1118308333,00,0.00,N,5,-7, 20250508,1022,1017,1029,1007,643030,655682219,00,0.00,N,2,5, 20250507,1017,1022,1022,1001,497622,503642449,00,0.00,N,2,5, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 89f4a08cfa52..c57ee73cd3f2 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 +20250512,9790,9720,9800,9610,3297,32013950,00,0.00,N,2,90, 20250509,9700,9820,9860,9650,4806,46745305,00,0.00,N,5,-170, 20250508,9870,9780,9870,9750,2170,21294530,00,0.00,N,2,140, 20250507,9730,9720,9830,9720,2068,20190770,00,0.00,N,5,-70, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index fab8bdbdfc3f..2287a9cb906b 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 +20250512,12840,13380,13520,12800,189334,2482226155,00,0.00,N,2,90, 20250509,12750,13410,13460,12700,237292,3096046475,00,0.00,N,5,-340, 20250508,13090,12700,13180,12680,240629,3114519940,00,0.00,N,2,390, 20250507,12700,12390,12730,12300,174822,2197659335,00,0.00,N,2,370, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 47c09dbc7598..dedab861a0fe 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 +20250512,4400,4300,4445,4250,13012,56666415,00,0.00,N,2,100, 20250509,4300,4425,4425,4105,19581,83490360,00,0.00,N,5,-80, 20250508,4380,4275,4485,4275,12625,54865890,00,0.00,N,2,105, 20250507,4275,4385,4650,4200,8519,37064282,00,0.00,N,5,-110, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 47f832d7819f..6d1291c2e634 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 +20250512,3055,3115,3115,3005,12272,37462585,00,0.00,N,5,-65, 20250509,3120,3105,3145,3075,5331,16563115,00,0.00,N,2,45, 20250508,3075,3135,3215,3060,15078,46975130,00,0.00,N,5,-50, 20250507,3125,3165,3260,3105,35289,111618905,00,0.00,N,5,-25, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 11c7f9da72ef..90a00baa6af4 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 +20250512,4745,5060,5080,3625,1493824,6330303685,00,0.00,N,5,-425, 20250509,5170,5330,5390,4995,185724,945795545,00,0.00,N,5,-160, 20250508,5330,5170,5500,5090,265563,1400254590,00,0.00,N,2,170, 20250507,5160,5210,5520,5090,164292,869541580,00,0.00,N,5,-110, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 08974de4f027..5f10d1463110 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,508,508,508,508,0,0,00,0.00,Y,3,0, 20250509,508,508,508,508,0,0,00,0.00,Y,3,0, 20250508,508,508,508,508,0,0,00,0.00,Y,3,0, -20250507,508,508,508,508,0,0,00,0.00,Y,3,0, -20250502,508,508,508,508,0,0,00,0.00,Y,3,0, +20250507,508,508,508,508,0,0,00,0.00,N,3,0, +20250502,508,508,508,508,0,0,00,0.00,N,3,0, 20250430,508,508,508,508,0,0,00,0.00,N,3,0, 20250429,508,508,508,508,0,0,00,0.00,N,3,0, 20250428,508,508,508,508,0,0,00,0.00,N,3,0, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 9331138e62e7..22966928e4c1 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 +20250512,2135,2155,2200,2120,29422,63180852,00,0.00,N,5,-65, 20250509,2200,2250,2250,2190,18958,41764579,00,0.00,N,5,-50, 20250508,2250,2225,2280,2210,31004,69413770,00,0.00,N,2,15, 20250507,2235,2205,2275,2200,17752,39373455,00,0.00,N,2,5, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 2a45d4c2efcc..315324356b4e 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 +20250512,5530,5310,5590,5250,139681,767603020,00,0.00,N,2,330, 20250509,5200,5380,5380,5140,42253,220038390,00,0.00,N,5,-100, 20250508,5300,5320,5650,5240,161515,873645515,00,0.00,N,2,110, 20250507,5190,5230,5750,5070,376772,2015970385,00,0.00,N,3,0, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 0a58ab089b58..4240227dc9f2 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 +20250512,1264,1264,1270,1257,50177,63304562,00,0.00,N,3,0, 20250509,1264,1261,1285,1259,42051,53387528,00,0.00,N,5,-6, 20250508,1270,1258,1281,1239,141481,177946568,00,0.00,N,2,10, 20250507,1260,1265,1265,1250,59793,75239070,00,0.00,N,3,0, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 26e8eef3e66b..47a648bdb243 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 +20250512,274000,275000,280500,270000,85050,23338407000,00,0.00,N,2,2000, 20250509,272000,283000,283500,269500,105126,28722922500,00,0.00,N,5,-10500, 20250508,282500,283000,283000,277000,54778,15395809000,00,0.00,N,2,1500, 20250507,281000,276500,281500,271000,92016,25535877750,00,0.00,N,2,8500, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 46c981f84fe4..7ca543aa95f3 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 +20250512,5470,5500,5530,5420,63499,347180470,00,0.00,N,2,20, 20250509,5450,6010,6010,5340,490045,2693241965,00,0.00,N,5,-740, 20250508,6190,5970,6190,5970,74927,457022355,00,0.00,N,2,230, 20250507,5960,5950,5990,5890,25507,151508845,00,0.00,N,2,10, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index ea21dc430f87..9f3576f04cac 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 +20250512,35250,34600,35350,34400,16646,583206950,00,0.00,N,2,1300, 20250509,33950,35850,35950,33800,34509,1186931200,00,0.00,N,5,-1850, 20250508,35800,35500,36300,35500,19263,691134350,00,0.00,N,2,500, 20250507,35300,36500,36500,34750,19695,692828500,00,0.00,N,5,-450, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 8dd03f390839..9875759a7e66 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 +20250512,102500,103800,103900,100900,792584,81107611850,00,0.00,N,5,-200, 20250509,102700,97500,105400,97500,2792403,286556754300,00,0.00,N,2,4300, 20250508,98400,76400,99300,76200,6642662,616196204850,00,0.00,N,2,22000, 20250507,76400,77200,77900,73200,417344,31691295100,00,0.00,N,2,200, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 26f5e86b70e6..89a0c55b773d 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 +20250512,1631,1681,1684,1616,260909,426602775,00,0.00,N,5,-50, 20250509,1681,1678,1681,1654,147296,245774939,00,0.00,N,2,3, 20250508,1678,1683,1694,1665,127914,214086707,00,0.00,N,5,-5, 20250507,1683,1662,1696,1646,104158,173887984,00,0.00,N,2,13, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 81170060f130..72772b011005 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,3470,3700,3700,3400,15,51570,00,0.00,N,2,30, +20250512,3410,3470,3470,3470,0,0,00,0.00,Y,5,-60, +20250509,3470,3700,3700,3400,15,51570,00,0.00,Y,2,30, 20250508,3440,3440,3440,3440,0,0,00,0.00,N,3,-60, 20250507,3500,3700,3700,3500,2,7200,00,0.00,N,2,20, -20250502,3480,3480,3480,3480,0,0,00,0.00,Y,3,-15, +20250502,3480,3480,3480,3480,0,0,00,0.00,N,3,-15, 20250430,3495,3495,3495,3495,0,0,00,0.00,N,3,-5, 20250429,3500,3500,3500,3500,1,3500,00,0.00,N,3,0, 20250428,3500,3690,3690,3500,131,458690,00,0.00,N,5,-50, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index c571d0c99daf..f65146fcbf5b 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 +20250512,960,1000,1000,800,5982,4987546,00,0.00,N,2,60, 20250509,900,900,1000,900,1622,1469710,00,0.00,N,2,4, 20250508,896,999,999,800,1439,1195341,00,0.00,N,3,0, 20250507,896,933,933,800,3441,2958269,00,0.00,N,2,69, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 7332679525d9..07e3504b0fd9 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250512,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250509,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250508,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250507,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250502,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250507,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250502,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250430,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250429,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250428,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 317182d385c2..a3388d07f361 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 +20250512,116100,113800,117300,113800,12813,1487819450,00,0.00,N,2,1300, 20250509,114800,115600,117200,113500,16383,1892689550,00,0.00,N,5,-300, 20250508,115100,116400,117700,115100,13472,1562020200,00,0.00,N,5,-1700, 20250507,116800,119000,119300,116400,18352,2146432400,00,0.00,N,5,-800, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index de0c6643033b..0881840a939c 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 +20250512,13430,12720,13640,12700,408592,5430351780,00,0.00,N,2,750, 20250509,12680,12970,12970,12590,177842,2253614080,00,0.00,N,5,-200, 20250508,12880,12900,13050,12640,168964,2165021230,00,0.00,N,2,40, 20250507,12840,12850,12990,12450,164700,2102321290,00,0.00,N,2,10, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 1339a292a457..ec3a39779588 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 +20250512,27100,26400,27100,25850,144788,3862600400,00,0.00,N,2,950, 20250509,26150,26850,26850,25700,137572,3569776025,00,0.00,N,5,-600, 20250508,26750,26550,27000,26450,197471,5290806700,00,0.00,N,2,250, 20250507,26500,26350,26550,26150,161093,4244407275,00,0.00,N,2,150, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 95588e915a2a..5151d1399db3 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 +20250512,101800,101900,102000,100500,62668,6347117500,00,0.00,N,2,300, 20250509,101500,106900,106900,99700,251545,25500120850,00,0.00,N,5,-11100, 20250508,112600,112000,113900,111500,48619,5476269050,00,0.00,N,5,-300, 20250507,112900,109600,115300,108100,117064,13273398336,00,0.00,N,2,6200, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index eb8c314e5eac..5609dced5d44 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 +20250512,10870,10870,10970,10680,150882,1637413450,00,0.00,N,2,310, 20250509,10560,11000,11070,10480,120384,1285969490,00,0.00,N,5,-170, 20250508,10730,10700,10890,10430,290204,3103155040,00,0.00,N,2,30, 20250507,10700,9940,10750,9880,466980,4865978930,00,0.00,N,2,840, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 9128928a7e6f..35ab5416acc4 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 +20250512,13000,12810,13080,12810,13693,177824910,00,0.00,N,2,220, 20250509,12780,13050,13090,12720,16684,213653370,00,0.00,N,5,-250, 20250508,13030,12750,13030,12750,11069,143163230,00,0.00,N,2,210, 20250507,12820,12850,12900,12680,10862,138838330,00,0.00,N,5,-10, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 185b293f0d09..2895ffd83ce7 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,506,506,506,506,0,0,00,0.00,Y,3,0, 20250509,506,506,506,506,0,0,00,0.00,Y,3,0, 20250508,506,506,506,506,0,0,00,0.00,Y,3,0, -20250507,506,506,506,506,0,0,00,0.00,Y,3,0, -20250502,506,506,506,506,0,0,00,0.00,Y,3,0, +20250507,506,506,506,506,0,0,00,0.00,N,3,0, +20250502,506,506,506,506,0,0,00,0.00,N,3,0, 20250430,506,506,506,506,0,0,00,0.00,N,3,0, 20250429,506,506,506,506,0,0,00,0.00,N,3,0, 20250428,506,506,506,506,0,0,00,0.00,N,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index f1f094acc35c..fdb44fe93fee 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 +20250512,1186,1195,1248,1171,32527,38682050,00,0.00,N,5,-9, 20250509,1195,1200,1200,1178,32367,38355322,00,0.00,N,5,-25, 20250508,1220,1220,1279,1205,11225,13640172,00,0.00,N,5,-1, 20250507,1221,1241,1241,1170,27273,32870371,00,0.00,N,5,-20, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 4218465c4ccf..d659b1c5ecdd 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 +20250512,23000,22300,23250,22300,39094,896983175,00,0.00,N,2,600, 20250509,22400,22600,22600,22250,12800,285935075,00,0.00,N,5,-100, 20250508,22500,22400,22600,22250,22089,494583425,00,0.00,N,2,100, 20250507,22400,22450,22500,22250,14485,324349100,00,0.00,N,3,0, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index e0020afc892b..ad7807ab67bc 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 +20250512,50900,48800,51700,48150,133291,6657117950,00,0.00,N,2,2050, 20250509,48850,45900,50000,45100,437034,21170934700,00,0.00,N,2,5950, 20250508,42900,39650,42950,39650,87792,3668643550,00,0.00,N,2,3050, 20250507,39850,41000,41000,39400,30342,1216812425,00,0.00,N,5,-750, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index f445877e6112..73feb352def4 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 +20250512,17870,17940,18080,17110,157453,2784957230,00,0.00,N,5,-490, 20250509,18360,18900,19000,18000,139417,2549631540,00,0.00,N,5,-480, 20250508,18840,18650,18950,18510,77130,1444946950,00,0.00,N,2,90, 20250507,18750,18410,18890,18110,111198,2067278065,00,0.00,N,2,520, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index e19882d386b3..6da3f011754e 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 +20250512,2430,2475,2540,2390,589018,1459834946,00,0.00,N,2,75, 20250509,2355,2395,2540,2330,721557,1757699829,00,0.00,N,5,-40, 20250508,2395,2435,2550,2375,466785,1143842101,00,0.00,N,2,15, 20250507,2380,2395,2535,2350,433460,1048768955,00,0.00,N,5,-5, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index b239e10ef87a..cb76e2451c43 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 +20250512,2760,2850,2850,2620,331221,900327520,00,0.00,N,5,-90, 20250509,2850,2860,2940,2795,331152,938877710,00,0.00,N,5,-60, 20250508,2910,2925,2955,2875,128033,373555317,00,0.00,N,5,-15, 20250507,2925,2975,3040,2880,238755,705512790,00,0.00,N,5,-75, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index cb32ddbb8c0a..2bda477a28e5 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 +20250512,19250,19020,19350,19020,10646,204781860,00,0.00,N,2,160, 20250509,19090,18940,19090,18830,15708,297953075,00,0.00,N,2,150, 20250508,18940,19000,19090,18880,5095,96542510,00,0.00,N,5,-50, 20250507,18990,18820,19040,18800,7846,148438325,00,0.00,N,2,170, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index f4b775b3d1e8..e8b9320e2537 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 +20250512,772,807,814,763,4097394,3181679069,00,0.00,N,5,-32, 20250509,804,881,891,800,4690667,3895716586,00,0.00,N,5,-69, 20250508,873,866,985,844,13732178,12728720888,00,0.00,N,2,17, 20250507,856,888,902,811,5339219,4526662101,00,0.00,N,5,-18, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 294df59ac67d..96656d9193e0 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,105,105,105,105,0,0,00,0.00,Y,3,0, 20250509,105,105,105,105,0,0,00,0.00,Y,3,0, 20250508,105,105,105,105,0,0,00,0.00,Y,3,0, -20250507,105,105,105,105,0,0,00,0.00,Y,3,0, -20250502,105,105,105,105,0,0,00,0.00,Y,3,0, +20250507,105,105,105,105,0,0,00,0.00,N,3,0, +20250502,105,105,105,105,0,0,00,0.00,N,3,0, 20250430,105,105,105,105,0,0,00,0.00,N,3,0, 20250429,105,105,105,105,0,0,00,0.00,N,3,0, 20250428,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 3dfd7ca7d684..53050b040446 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 +20250512,11600,11510,11690,11310,121019,1392654840,00,0.00,N,2,90, 20250509,11510,11520,11770,11200,204379,2356126900,00,0.00,N,2,140, 20250508,11370,11720,12140,11370,357400,4162182410,00,0.00,N,5,-350, 20250507,11720,10780,12500,10780,1885972,22345361450,00,0.00,N,2,960, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 9cb01755c7a9..1691e8ca357b 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 +20250512,1275,1202,1282,1198,586315,734680869,00,0.00,N,2,78, 20250509,1197,1228,1230,1191,291439,351922823,00,0.00,N,5,-33, 20250508,1230,1181,1297,1180,905385,1126623285,00,0.00,N,2,30, 20250507,1200,1174,1215,1160,305239,362641999,00,0.00,N,2,27, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 3c791397c929..ca61a9f1510a 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 +20250512,2660,2660,2660,2660,269584,735395000,00,0.00,N,4,-1140, 20250509,3800,4730,5360,3710,13902036,63614336430,00,0.00,N,5,-985, 20250508,4785,4650,5350,4625,7997414,39551836131,00,0.00,N,5,-635, 20250507,5420,5300,6330,4990,7389868,41644045195,00,0.00,N,5,-740, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 5cbad19d901d..4ba707a755d7 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 +20250512,1624,1565,1638,1565,596896,962618504,00,0.00,N,2,64, 20250509,1560,1598,1600,1545,572144,897705079,00,0.00,N,5,-46, 20250508,1606,1558,1738,1544,5694277,9315916847,00,0.00,N,2,48, 20250507,1558,1529,1570,1503,356336,548778335,00,0.00,N,2,28, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index f8299355d20c..c273ce5030d0 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 +20250512,4100,4100,4100,4100,1,4100,00,0.00,N,2,530, 20250509,3570,4790,4790,3570,321,1148370,00,0.00,N,4,-630, 20250508,4200,4200,4200,4200,1,4200,00,0.00,N,2,515, 20250507,3685,4950,4950,3685,12,45485,00,0.00,N,4,-645, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 219c7caf2ece..9736805c7c66 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 +20250512,7040,8480,8480,6770,411690,2941208500,00,0.00,N,2,270, 20250509,6770,6750,6880,6660,126726,853891295,00,0.00,N,2,50, 20250508,6720,6710,6790,6610,123169,824799780,00,0.00,N,2,10, 20250507,6710,6790,6830,6560,214356,1438876125,00,0.00,N,2,170, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 45895f665573..79e8621ede93 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 +20250512,6350,6200,6400,6000,3213,19385030,00,0.00,N,2,60, 20250509,6290,6540,6640,6290,356,2252990,00,0.00,N,5,-250, 20250508,6540,6700,6700,6430,2268,14669260,00,0.00,N,5,-60, 20250507,6600,6600,6600,6590,14,92350,00,0.00,N,5,-50, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 264ff628f771..40dfbebe4cf6 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 +20250512,9610,10120,10200,9250,425577,4100308695,00,0.00,N,5,-900, 20250509,10510,10790,11450,10200,1406628,15370897475,00,0.00,N,5,-290, 20250508,10800,11070,11190,10580,821722,8914463830,00,0.00,N,5,-190, 20250507,10990,9330,11080,9330,2857099,30520570850,00,0.00,N,2,1740, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index b0bdbff9a0a6..b8f596293403 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 +20250512,7400,7340,7490,7270,2577,19124120,00,0.00,N,2,100, 20250509,7300,7280,7420,7260,2305,16895880,00,0.00,N,2,60, 20250508,7240,7370,7370,7230,3479,25374810,00,0.00,N,5,-140, 20250507,7380,7290,7400,7280,2464,18064190,00,0.00,N,2,130, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 3ec11794897b..96f08b570f2b 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 +20250512,2485,2340,2530,2340,15102,37367544,00,0.00,N,2,145, 20250509,2340,2395,2455,2340,11167,27097670,00,0.00,N,5,-95, 20250508,2435,2360,2435,2335,12729,30094243,00,0.00,N,2,90, 20250507,2345,2350,2475,2295,20562,49303580,00,0.00,N,5,-5, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index e807b82b48e8..a8df0bbf6177 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 +20250512,3620,3660,3660,3605,12257,44357177,00,0.00,N,2,10, 20250509,3610,3605,3615,3550,5846,20884555,00,0.00,N,2,5, 20250508,3605,3615,3645,3600,11341,41022040,00,0.00,N,5,-40, 20250507,3645,3555,3670,3555,13883,50252554,00,0.00,N,2,90, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index ed14d4dde4bd..61112ec8a422 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250512,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250509,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250508,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250507,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250502,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250507,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250502,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250430,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250429,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250428,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 2bfe3eb539eb..07f180844e43 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 +20250512,1804,1800,1819,1770,12121,21757268,00,0.00,N,2,5, 20250509,1799,1860,1875,1799,6168,11377650,00,0.00,N,5,-75, 20250508,1874,1871,1877,1850,496,927108,00,0.00,N,2,3, 20250507,1871,1880,1880,1850,7787,14574126,00,0.00,N,5,-9, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 2d673954b726..02d0890b7ae5 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 +20250512,7180,6990,7180,6970,43183,305812725,00,0.00,N,2,200, 20250509,6980,7100,7100,6930,49262,342666340,00,0.00,N,5,-90, 20250508,7070,6960,7120,6960,30417,214272740,00,0.00,N,2,60, 20250507,7010,7000,7040,6940,12680,88542480,00,0.00,N,2,10, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 4b5bad351679..739f140fd773 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 +20250512,7150,6900,7470,6900,11511,82453600,00,0.00,N,2,190, 20250509,6960,7160,7240,6960,19177,135861680,00,0.00,N,5,-160, 20250508,7120,6870,7250,6830,17838,125782820,00,0.00,N,2,310, 20250507,6810,6730,7270,6720,25078,173249460,00,0.00,N,2,140, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 44754ad4c1ba..210079ef0f8f 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 +20250512,22500,23850,23850,22500,89883,2066657275,00,0.00,N,5,-1100, 20250509,23600,23100,23750,23000,86182,2020268825,00,0.00,N,2,300, 20250508,23300,22800,23400,22750,80467,1864503875,00,0.00,N,2,350, 20250507,22950,22800,23100,22400,56884,1297443750,00,0.00,N,2,400, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 31f1f6edf46a..9da59c1b82dd 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 +20250512,880,888,900,880,12646,11207719,00,0.00,N,5,-8, 20250509,888,902,902,875,53162,46904950,00,0.00,N,5,-12, 20250508,900,912,912,872,33506,29845538,00,0.00,N,5,-4, 20250507,904,901,910,896,23803,21455637,00,0.00,N,2,2, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 5b2ffdd26d43..6634ef0f97dd 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 +20250512,18280,17660,18350,17560,183782,3315447830,00,0.00,N,2,780, 20250509,17500,17250,17670,17250,130851,2295765300,00,0.00,N,5,-310, 20250508,17810,17710,18580,17180,824631,14707136705,00,0.00,N,2,10, 20250507,17800,16470,20150,16040,4791055,90330176705,00,0.00,N,2,2300, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 0f84b5d54c4d..d3bfb1b6046a 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 +20250512,3790,3800,3850,3740,224932,850679963,00,0.00,N,5,-60, 20250509,3850,3870,3895,3800,201185,774432319,00,0.00,N,2,30, 20250508,3820,3730,4100,3730,567983,2232449997,00,0.00,N,2,95, 20250507,3725,3840,3840,3595,222205,828113560,00,0.00,N,5,-140, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 5127ee0503de..0d22ebc55897 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 +20250512,2050,2050,2085,2000,50187,102877905,00,0.00,N,3,0, 20250509,2050,2125,2130,2000,16376,33800025,00,0.00,N,5,-70, 20250508,2120,2095,2150,2080,14541,30626670,00,0.00,N,2,20, 20250507,2100,2130,2240,2060,29604,62836300,00,0.00,N,3,0, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index f9f154effb2e..9c4403936c25 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 +20250512,5570,5570,5600,5510,4478,24842060,00,0.00,N,5,-20, 20250509,5590,5580,5600,5500,1272,7060420,00,0.00,N,2,40, 20250508,5550,5600,5700,5530,5140,28600730,00,0.00,N,5,-70, 20250507,5620,5640,5750,5620,1268,7190815,00,0.00,N,5,-80, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index d737d417f1c4..5319195ae80f 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 +20250512,1819,1778,1819,1776,136726,246291927,00,0.00,N,2,42, 20250509,1777,1838,1853,1775,158243,283496453,00,0.00,N,5,-61, 20250508,1838,1784,1842,1780,331720,605552704,00,0.00,N,2,54, 20250507,1784,1743,1794,1741,106346,187239060,00,0.00,N,2,43, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 6b79b6a2c848..0e04cf39f654 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 +20250512,1152,1113,1194,1095,413035,478559011,00,0.00,N,2,39, 20250509,1113,1094,1114,1060,333115,363164298,00,0.00,N,2,37, 20250508,1076,1049,1218,1029,2377216,2708423866,00,0.00,N,2,25, 20250507,1051,1051,1052,1010,218902,225896720,00,0.00,N,3,0, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index fb32ea76eb40..9a9b34a3f202 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 +20250512,2145,2110,2155,2015,12752,26646360,00,0.00,N,2,50, 20250509,2095,2145,2150,2085,9224,19502010,00,0.00,N,5,-30, 20250508,2125,2165,2165,2125,6220,13313675,00,0.00,N,5,-30, 20250507,2155,2110,2160,2085,29256,61380770,00,0.00,N,2,75, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index c43a9ae4c1f3..ea26623887ce 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 +20250512,11540,11470,11540,11370,14543,166148050,00,0.00,N,2,70, 20250509,11470,11570,11570,11400,11707,133967755,00,0.00,N,5,-80, 20250508,11550,11400,11630,11400,8278,95078620,00,0.00,N,2,70, 20250507,11480,11480,11500,11330,17114,195229170,00,0.00,N,2,10, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 243a1529c7f3..295c77c6467e 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 +20250512,14190,14050,14210,13880,89503,1261562605,00,0.00,N,2,310, 20250509,13880,13870,14100,13790,93585,1301840425,00,0.00,N,2,20, 20250508,13860,14360,14360,13790,256360,3561528240,00,0.00,N,5,-500, 20250507,14360,14500,14500,14000,113661,1629368460,00,0.00,N,2,180, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index c6ea9c5ccf65..b5d66699f49f 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 +20250512,1608,1649,1725,1600,10879217,18146404482,00,0.00,N,2,8, 20250509,1600,1580,1644,1528,4862750,7732141461,00,0.00,N,2,22, 20250508,1578,1589,1648,1543,9799563,15711526702,00,0.00,N,5,-6, 20250507,1584,1475,1618,1411,13329704,20625483030,00,0.00,N,2,110, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 645290298fe4..d2a893803173 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 +20250512,7090,7070,7090,6900,22234,155135560,00,0.00,N,2,140, 20250509,6950,7030,7050,6890,38759,268959510,00,0.00,N,5,-70, 20250508,7020,7140,7140,6900,27421,190923050,00,0.00,N,2,80, 20250507,6940,7290,7290,6850,48640,339162910,00,0.00,N,5,-220, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index ca93c851ffa2..4d5784757f44 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 +20250512,5740,5760,5780,5705,95964,552052340,00,0.00,N,3,0, 20250509,5740,5800,5860,5430,125346,724402475,00,0.00,N,5,-60, 20250508,5800,5820,5830,5770,54857,317544115,00,0.00,N,2,20, 20250507,5780,5860,5880,5750,123613,717226135,00,0.00,N,5,-50, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index ac26ee6cd781..6746aa0a53c3 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250512,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250509,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250508,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250507,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250502,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250507,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250502,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250430,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250429,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250428,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 539e9cf46238..5816e0337043 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 +20250512,3575,3500,3645,3500,34294,123215351,00,0.00,N,2,75, 20250509,3500,3600,3620,3490,30508,107703635,00,0.00,N,5,-100, 20250508,3600,3540,3710,3540,22186,79569535,00,0.00,N,5,-50, 20250507,3650,3515,3740,3510,71005,259493639,00,0.00,N,2,135, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index d0cfae4efc67..6d450b28ea48 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 +20250512,21900,22250,22800,21850,129382,2877693575,00,0.00,N,2,100, 20250509,21800,22700,23000,21800,158574,3544202375,00,0.00,N,5,-1200, 20250508,23000,23400,24500,22650,718181,16813772025,00,0.00,N,2,150, 20250507,22850,19330,23100,19330,841835,18623912585,00,0.00,N,2,3390, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index d41b48f25976..2036aed19df3 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 +20250512,2745,2730,2760,2705,84771,231977580,00,0.00,N,2,20, 20250509,2725,2740,2785,2700,109991,298608671,00,0.00,N,5,-35, 20250508,2760,2720,2795,2720,78500,216717329,00,0.00,N,2,15, 20250507,2745,2700,2845,2700,110524,301256065,00,0.00,N,5,-20, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index dfd9cc0d2996..fb478bc36a23 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 +20250512,25100,24750,26050,24700,343392,8697386175,00,0.00,N,2,300, 20250509,24800,25350,25350,24600,159802,3987779300,00,0.00,N,5,-700, 20250508,25500,25550,25700,24500,145623,3656511975,00,0.00,N,5,-100, 20250507,25600,25150,25800,24850,144533,3679443275,00,0.00,N,2,200, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 5c214aee3210..a20ef64885a3 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 +20250512,23700,24650,24650,23450,124201,2964003025,00,0.00,N,5,-100, 20250509,23800,23000,24150,22700,273578,6454134550,00,0.00,N,2,1150, 20250508,22650,22450,23600,22400,241677,5560661825,00,0.00,N,2,100, 20250507,22550,21200,22650,20850,198976,4367839925,00,0.00,N,2,1700, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 121a4d199282..ef4220ab2b9c 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 +20250512,6900,6690,7000,6220,24028,163546020,00,0.00,N,2,270, 20250509,6630,6580,6630,6390,14366,94044950,00,0.00,N,2,140, 20250508,6490,6430,6500,6200,27814,176621940,00,0.00,N,2,180, 20250507,6310,6180,6440,6010,17646,112217060,00,0.00,N,2,10, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 554efcf1c8e0..c40d49e68239 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2460,2140,2460,2140,143,351460,00,0.00,N,1,320, 20250509,2140,2140,2140,2135,23,49215,00,0.00,N,1,275, 20250508,1865,1865,1865,1865,1,1865,00,0.00,N,1,243, 20250507,1622,1202,1622,1202,13,20666,00,0.00,N,1,211, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 35278ca91580..4cec156d9d00 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 +20250512,7420,7540,7540,7400,10997,81842835,00,0.00,N,5,-70, 20250509,7490,7420,7520,7310,17001,125973590,00,0.00,N,2,80, 20250508,7410,7340,7470,7230,7808,57274865,00,0.00,N,2,110, 20250507,7300,7000,7350,7000,14832,107800720,00,0.00,N,2,250, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index f810dcf99e60..33693e578522 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 +20250512,6300,6270,6420,6260,69819,442401070,00,0.00,N,2,80, 20250509,6220,6360,6460,6170,86008,539727415,00,0.00,N,5,-130, 20250508,6350,6090,6390,6040,271086,1692407855,00,0.00,N,2,310, 20250507,6040,6040,6040,5830,40583,241092855,00,0.00,N,2,120, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index a0cd759e37fb..15c5778de66a 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 +20250512,814,734,953,720,2928152,2492491202,00,0.00,N,2,80, 20250509,734,727,734,713,58304,42119443,00,0.00,N,2,7, 20250508,727,734,734,724,29784,21693104,00,0.00,N,5,-7, 20250507,734,712,735,711,44706,32190753,00,0.00,N,2,21, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index be8c5afaf0fd..2996cca62a67 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 +20250512,2455,2410,2460,2405,213411,519739950,00,0.00,N,2,50, 20250509,2405,2455,2455,2390,121598,292451995,00,0.00,N,5,-35, 20250508,2440,2430,2490,2425,115716,283119795,00,0.00,N,2,15, 20250507,2425,2425,2440,2390,88072,212793672,00,0.00,N,3,0, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 925c2b4879c9..ca81f5260097 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250512,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250509,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250508,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250507,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250502,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250507,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250502,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250430,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250429,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250428,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 2517128de1ca..ace7ea3fb0d7 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 +20250512,239500,237500,239500,235500,4614,1097747500,00,0.00,N,2,2500, 20250509,237000,239000,245000,235500,13337,3208901000,00,0.00,N,5,-2000, 20250508,239000,239000,245000,238000,10359,2501259250,00,0.00,N,3,0, 20250507,239000,242500,243500,233500,7929,1896305750,00,0.00,N,3,0, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index d2b868e834e1..e9b2702a1ffc 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 +20250512,527000,527000,539000,521000,59483,31578345000,00,0.00,N,2,9000, 20250509,518000,524000,524000,505000,63171,32406477000,00,0.00,N,5,-19000, 20250508,537000,519000,542000,506000,83428,44029015000,00,0.00,N,2,21000, 20250507,516000,517000,526000,505000,58272,29906223000,00,0.00,N,2,9000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 04afcc35ee95..7ca6e8bdaad6 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 +20250512,190000,194900,194900,186700,6723,1272398900,00,0.00,N,5,-1300, 20250509,191300,187000,197200,186600,21539,4176860400,00,0.00,N,2,3100, 20250508,188200,182000,188400,182000,11052,2069111350,00,0.00,N,2,3700, 20250507,184500,181700,185400,180000,8864,1623214800,00,0.00,N,2,5100, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 36a5dd4cae13..4a15b99533d7 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 +20250512,948,953,983,940,22480,21349139,00,0.00,N,5,-5, 20250509,953,958,958,940,14614,13879736,00,0.00,N,5,-5, 20250508,958,935,1028,935,91954,90267285,00,0.00,N,2,24, 20250507,934,955,955,891,60987,56961828,00,0.00,N,5,-26, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 5b061064b81a..37951a26bb65 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 +20250512,59700,59500,61500,58100,1077285,64239810500,00,0.00,N,5,-1500, 20250509,61200,62100,62300,60300,542030,33169349800,00,0.00,N,5,-1100, 20250508,62300,62700,64500,60400,1160009,71740695250,00,0.00,N,2,100, 20250507,62200,67000,67000,61500,1117314,70584575100,00,0.00,N,5,-5600, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index dd50203e7edf..955723ac3bda 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 +20250512,10140,9980,10170,9980,17018,172462170,00,0.00,N,2,40, 20250509,10100,10030,10100,9900,15674,156664870,00,0.00,N,2,70, 20250508,10030,9900,10030,9750,31778,314604090,00,0.00,N,5,-20, 20250507,10050,9900,10070,9900,16708,166655745,00,0.00,N,2,50, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 3f6f1b89451c..184aba0f669d 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 +20250512,2125,2090,2135,2080,129559,274117898,00,0.00,N,2,25, 20250509,2100,2150,2150,2100,275881,583041766,00,0.00,N,5,-50, 20250508,2150,2180,2195,2150,312004,677456360,00,0.00,N,5,-40, 20250507,2190,2105,2315,2100,2655846,5927941033,00,0.00,N,2,145, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index dd49273abc3f..77a1b75c314e 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 +20250512,5340,5360,5420,5280,352073,1883072410,00,0.00,N,2,80, 20250509,5260,5300,5300,5160,242011,1264665650,00,0.00,N,2,30, 20250508,5230,5060,5230,5050,351796,1815222745,00,0.00,N,2,230, 20250507,5000,4970,5030,4850,208452,1034577024,00,0.00,N,2,5, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 541b4335bb0d..e818bb7b4927 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 +20250512,20550,20100,20550,20050,10858,220294350,00,0.00,N,2,500, 20250509,20050,20600,20750,20000,10669,215874175,00,0.00,N,5,-700, 20250508,20750,20300,20750,20300,7280,149838700,00,0.00,N,2,250, 20250507,20500,20400,20550,20100,9120,185662325,00,0.00,N,2,450, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 1b9bd2c403ea..92d38c6039c7 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 +20250512,2025,1975,2150,1931,1338327,2707122405,00,0.00,N,2,82, 20250509,1943,2005,2010,1928,603551,1178440116,00,0.00,N,5,-53, 20250508,1996,1925,2010,1900,1894909,3726187007,00,0.00,N,2,68, 20250507,1928,1895,1961,1880,922608,1771672703,00,0.00,N,2,59, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 68deffb798b2..5d3920491c5f 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,790,599,790,599,41,26770,00,0.00,N,1,103, 20250509,687,700,762,564,53,35399,00,0.00,N,2,24, 20250508,663,663,663,663,0,0,00,0.00,N,3,-116, 20250507,779,700,780,578,22,14339,00,0.00,N,2,99, -20250502,680,680,680,680,1,680,00,0.00,Y,5,-19, +20250502,680,680,680,680,1,680,00,0.00,N,5,-19, 20250430,699,699,699,672,13,8790,00,0.00,N,5,-91, 20250429,790,700,790,700,11,7790,00,0.00,N,2,101, 20250428,689,689,689,689,0,0,00,0.00,N,3,-1, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 39850783096a..9a76362df843 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 +20250512,3420,3655,3660,3350,208726,716138630,00,0.00,N,5,-180, 20250509,3600,3655,3800,3575,253220,926921210,00,0.00,N,5,-90, 20250508,3690,3600,3785,3575,263970,978022177,00,0.00,N,2,70, 20250507,3620,3700,3825,3540,665847,2439067560,01,-11.18,N,2,85, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index d14a01de6ff3..2e5395246d63 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 +20250512,1317,1314,1350,1282,486662,638679526,00,0.00,N,2,7, 20250509,1310,1356,1360,1302,628067,828652797,00,0.00,N,5,-38, 20250508,1348,1259,1361,1259,1266958,1683405591,00,0.00,N,2,79, 20250507,1269,1275,1300,1253,679457,864591776,00,0.00,N,5,-10, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 2671d2889df6..cce227091692 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 +20250512,22050,21300,22050,20950,100410,2176105225,00,0.00,N,2,1250, 20250509,20800,20700,21450,20150,64772,1350462150,00,0.00,N,2,250, 20250508,20550,20750,20750,20200,20913,426935200,00,0.00,N,2,50, 20250507,20500,19260,20500,19260,30226,606536440,00,0.00,N,2,1240, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 519bca9d1876..2bc8996456b4 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 +20250512,4530,4450,4565,4370,176562,792809395,00,0.00,N,2,95, 20250509,4435,4470,4485,4325,99327,435421107,00,0.00,N,5,-35, 20250508,4470,4305,4480,4275,149547,660674256,00,0.00,N,2,200, 20250507,4270,4140,4280,4105,50468,211998261,00,0.00,N,2,120, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index da8c5902cb37..c430cbc3fba2 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 +20250512,18210,17500,18210,17500,83827,1507288065,00,0.00,N,2,710, 20250509,17500,17870,18170,17460,100478,1779003180,00,0.00,N,5,-370, 20250508,17870,17960,18400,17790,130929,2365265315,00,0.00,N,2,170, 20250507,17700,18250,18340,17540,156166,2809731370,00,0.00,N,5,-390, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index db6a20d19870..abcfb4829caa 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 +20250512,5230,4900,5230,4750,230770,1162704864,00,0.00,N,2,385, 20250509,4845,4600,4845,4530,79832,374913306,00,0.00,N,2,250, 20250508,4595,4545,4745,4530,28664,131096985,00,0.00,N,2,50, 20250507,4545,4450,4550,4385,30915,137598440,00,0.00,N,2,95, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 0119606cbbb2..535dd557171a 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 +20250512,8300,8200,8370,8100,38992,319595575,00,0.00,N,2,70, 20250509,8230,8410,8410,8170,13960,114875820,00,0.00,N,5,-170, 20250508,8400,8300,8560,8300,37402,317057435,00,0.00,N,2,170, 20250507,8230,8040,8390,8040,28965,239700380,00,0.00,N,2,190, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 659d640ac6d8..8def02c80e77 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 +20250512,39550,40500,40650,39250,112611,4461046050,00,0.00,N,5,-750, 20250509,40300,40250,40700,40000,87651,3537999750,00,0.00,N,2,100, 20250508,40200,39400,41650,39400,238413,9675155625,00,0.00,N,2,1400, 20250507,38800,40100,40350,38700,79321,3095598375,00,0.00,N,5,-800, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 919e23bdac5f..2fe00d55ea9e 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 +20250512,3390,3440,3440,3380,33405,113891544,00,0.00,N,2,20, 20250509,3370,3355,3410,3325,44204,148809805,00,0.00,N,2,15, 20250508,3355,3330,3375,3300,32191,107071140,00,0.00,N,2,45, 20250507,3310,3310,3335,3235,29648,97615845,00,0.00,N,2,10, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 365675412824..2273eb6b6c6e 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,3510,3510,3510,3510,0,0,00,0.00,Y,3,0, -20250508,3510,3510,3510,3510,6,21060,00,0.00,Y,3,0, +20250512,3510,3510,3510,3510,10,35100,00,0.00,N,3,0, +20250509,3510,3510,3510,3510,0,0,00,0.00,N,3,0, +20250508,3510,3510,3510,3510,6,21060,00,0.00,N,3,0, 20250507,3510,3510,3510,3510,10,35100,00,0.00,N,3,0, 20250502,3510,3510,3510,3510,10,35100,00,0.00,N,3,0, 20250430,3510,3510,3510,3510,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index f2a743d72e99..8ecf3df5de75 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 +20250512,1013,996,1013,982,117721,118422663,00,0.00,N,2,21, 20250509,992,994,997,941,75188,74409925,00,0.00,N,5,-2, 20250508,994,990,1000,985,23625,23452082,00,0.00,N,2,4, 20250507,990,972,999,972,35873,35326128,00,0.00,N,2,19, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 0c8f54786f30..ff7e1607d979 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 +20250512,3235,3290,3340,3220,11710,38306240,00,0.00,N,5,-45, 20250509,3280,3250,3340,3220,15922,52072430,00,0.00,N,2,30, 20250508,3250,3230,3275,3210,8230,26584280,00,0.00,N,5,-15, 20250507,3265,3280,3315,3240,10885,35649730,00,0.00,N,5,-15, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 8d04bdb1667c..118fd8ce95a5 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 +20250512,6730,6600,6750,6590,11675,78269055,00,0.00,N,2,160, 20250509,6570,6750,6780,6560,24176,159652920,00,0.00,N,5,-180, 20250508,6750,6800,6880,6700,19940,134792215,00,0.00,N,5,-120, 20250507,6870,6800,6890,6680,16205,109667575,00,0.00,N,5,-20, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index a592d3f1243d..3241c1c21b73 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 +20250512,9320,9420,9450,9290,64872,605647080,00,0.00,N,5,-100, 20250509,9420,9490,9550,9380,47852,451450855,00,0.00,N,5,-70, 20250508,9490,9510,9600,9420,43788,416112320,00,0.00,N,2,50, 20250507,9440,9550,9550,9330,80927,759727845,00,0.00,N,5,-70, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 1f44e2406ff0..87f15233b75a 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 +20250512,33900,34500,34950,33750,508885,17476380125,00,0.00,N,2,600, 20250509,33300,32000,34400,31400,1279897,42627686550,00,0.00,N,2,1400, 20250508,31900,32500,32550,31250,227053,7226995300,00,0.00,N,3,0, 20250507,31900,30500,32200,29750,490441,15367897550,00,0.00,N,2,1800, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 87b9b918a7b0..aac3691b4d91 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 +20250512,20100,21000,21000,19720,137984,2757335890,00,0.00,N,5,-700, 20250509,20800,20950,21350,20600,62053,1295647125,00,0.00,N,5,-450, 20250508,21250,20750,21350,20450,47986,1001738975,00,0.00,N,2,500, 20250507,20750,21450,21650,20400,76625,1602796750,00,0.00,N,5,-600, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 79a41d217de6..1c44b8687b0a 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 +20250512,2640,2670,2705,2610,72428,191363104,00,0.00,N,5,-15, 20250509,2655,2780,2805,2640,242725,653774272,00,0.00,N,5,-150, 20250508,2805,2920,2920,2805,120284,341620092,00,0.00,N,5,-115, 20250507,2920,2925,2970,2825,195751,565743743,00,0.00,N,2,50, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 850606c4a126..dd93b114b10c 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 +20250512,9020,9230,9390,8930,56899,513587130,00,0.00,N,5,-300, 20250509,9320,9200,9550,9110,39276,364883930,00,0.00,N,2,280, 20250508,9040,9230,9370,8960,40077,366311540,00,0.00,N,5,-60, 20250507,9100,9500,9500,9050,55113,503928130,00,0.00,N,5,-400, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 9d0314e6aac4..c5a725ecda89 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 +20250512,4330,4245,4330,4245,9909,42631470,00,0.00,N,2,85, 20250509,4245,4330,4345,4215,10771,45828065,00,0.00,N,5,-80, 20250508,4325,4140,4330,4140,24180,102568040,00,0.00,N,2,110, 20250507,4215,4285,4300,4145,7397,31032760,00,0.00,N,2,15, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 7751cfc4388b..54e8e4f28a67 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 +20250512,170400,172500,179000,168200,17053,2912058550,00,0.00,N,5,-2700, 20250509,173100,173900,177900,172900,7978,1401220500,00,0.00,N,5,-1100, 20250508,174200,175200,175900,172100,7653,1328572750,00,0.00,N,2,700, 20250507,173500,176500,177600,170700,15058,2596277050,00,0.00,N,5,-2900, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index dc0ce00816ed..e9f9c44f045c 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 +20250512,2370,2360,2390,2315,169320,399588640,00,0.00,N,2,30, 20250509,2340,2410,2425,2335,182265,429347280,00,0.00,N,5,-50, 20250508,2390,2310,2420,2310,394746,938221365,00,0.00,N,2,70, 20250507,2320,2300,2330,2285,174143,401439960,00,0.00,N,2,35, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 2b77eb588b0f..1f84e18ab615 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 +20250512,2875,2865,2960,2865,98467,286943933,00,0.00,N,2,15, 20250509,2860,2900,2995,2850,207056,603144057,00,0.00,N,5,-20, 20250508,2880,2965,2965,2840,39427,113062065,00,0.00,N,2,30, 20250507,2850,2900,2900,2840,34644,98846690,00,0.00,N,5,-50, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 9af6bb97287f..1b2c791a9034 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1155,1155,1155,1155,0,0,00,0.00,Y,3,0, +20250512,1155,1155,1155,1155,0,0,00,0.00,Y,3,0, +20250509,1155,1155,1155,1155,0,0,00,0.00,Y,0,0, 20250508,1155,1155,1155,1155,0,0,00,0.00,Y,0,0, -20250507,1155,1155,1155,1155,0,0,00,0.00,Y,0,0, -20250502,1155,1134,1167,1134,157423,181038215,00,0.00,Y,2,21, +20250507,1155,1155,1155,1155,0,0,00,0.00,N,0,0, +20250502,1155,1134,1167,1134,157423,181038215,00,0.00,N,2,21, 20250430,1134,1127,1158,1123,88090,100071798,00,0.00,N,2,7, 20250429,1127,1121,1127,1116,26417,29648143,00,0.00,N,2,2, 20250428,1125,1120,1125,1115,66290,74317466,00,0.00,N,2,6, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 538a358769d4..d31b94bca494 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 +20250512,3155,3160,3160,3105,29671,92642557,00,0.00,N,3,0, 20250509,3155,3205,3205,3130,15368,48405630,00,0.00,N,5,-40, 20250508,3195,3185,3210,3155,13521,42889285,00,0.00,N,3,0, 20250507,3195,3160,3195,3145,10060,31708160,00,0.00,N,3,0, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 7398632d6882..6e1453e5f4e6 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 +20250512,1085,1050,1097,1026,228913,243641331,00,0.00,N,2,35, 20250509,1050,1080,1080,1045,77652,81805182,00,0.00,N,2,2, 20250508,1048,1046,1111,1035,180734,192408850,00,0.00,N,5,-7, 20250507,1055,1025,1080,1019,203102,214133087,00,0.00,N,2,35, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 1828c6615746..61171ff3f5ca 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 +20250512,6080,5950,6180,5950,157905,963526640,00,0.00,N,2,90, 20250509,5990,6080,6080,5900,102181,610961705,00,0.00,N,5,-60, 20250508,6050,6040,6110,5940,119877,725114045,00,0.00,N,2,10, 20250507,6040,5810,6130,5810,261366,1565464040,00,0.00,N,2,230, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 2da280fd45c2..95cb3efef948 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 +20250512,132700,130300,133600,129800,54022,7154566350,00,0.00,N,2,2400, 20250509,130300,129000,130900,127700,45359,5905267250,00,0.00,N,2,1300, 20250508,129000,127000,130200,127000,47143,6081605050,00,0.00,N,2,2200, 20250507,126800,125500,127500,123800,33779,4256285950,00,0.00,N,2,1400, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index d5f48b59399a..5d7bc759b396 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 +20250512,2920,3005,3005,2890,38823,113577885,00,0.00,N,5,-70, 20250509,2990,2960,3010,2920,27139,80176270,00,0.00,N,2,10, 20250508,2980,2960,3060,2960,30420,91122823,00,0.00,N,3,0, 20250507,2980,3005,3100,2950,31145,92933334,00,0.00,N,5,-25, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 3d3985bc6e01..ae8ed0d2228d 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 +20250512,7440,6580,8120,6580,9821837,74502826645,00,0.00,N,2,1190, 20250509,6250,6820,6960,6200,1318088,8628588920,00,0.00,N,5,-490, 20250508,6740,7110,7300,6400,2595600,17824765420,00,0.00,N,5,-90, 20250507,6830,6360,7340,5780,5159910,34866485750,00,0.00,N,2,710, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index d568a2e1168c..9474de38c3e2 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 +20250512,6130,5940,6250,5850,10994,66512560,00,0.00,N,2,210, 20250509,5920,5930,6050,5780,1235,7310830,00,0.00,N,2,20, 20250508,5900,5920,5920,5870,1469,8661710,00,0.00,N,3,0, 20250507,5900,5920,5960,5820,2192,12910650,00,0.00,N,2,10, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 9861a92d9878..e7a0ed5d7f96 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 +20250512,14540,15150,15170,14440,110956,1617027000,00,0.00,N,5,-630, 20250509,15170,14600,15370,14420,153788,2284047790,00,0.00,N,2,500, 20250508,14670,15100,16470,14570,455510,6867647740,00,0.00,N,5,-380, 20250507,15050,15090,15360,14710,179333,2700335775,00,0.00,N,5,-260, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 55816eac1e1f..cd0028282382 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,199,199,199,199,0,0,00,0.00,Y,3,0, 20250509,199,199,199,199,0,0,00,0.00,Y,3,0, 20250508,199,199,199,199,0,0,00,0.00,Y,3,0, -20250507,199,199,199,199,0,0,00,0.00,Y,3,0, -20250502,199,199,199,199,0,0,00,0.00,Y,3,0, +20250507,199,199,199,199,0,0,00,0.00,N,3,0, +20250502,199,199,199,199,0,0,00,0.00,N,3,0, 20250430,199,199,199,199,0,0,00,0.00,N,3,0, 20250429,199,199,199,199,0,0,00,0.00,N,3,0, 20250428,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index a0281454fbc3..d492f4e60edd 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 +20250512,2495,2340,2570,2315,176460,438418948,00,0.00,N,2,155, 20250509,2340,2310,2400,2165,151817,353667345,00,0.00,N,2,15, 20250508,2325,2370,2375,2300,77730,181318100,00,0.00,N,5,-30, 20250507,2355,2430,2460,2305,127168,299417035,00,0.00,N,5,-75, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 33bc675b1a66..bf29e4a31df0 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 +20250512,4955,4795,5070,4790,259795,1286229180,00,0.00,N,2,105, 20250509,4850,4900,4945,4750,191949,926831961,00,0.00,N,5,-50, 20250508,4900,5100,5100,4890,335375,1663798676,00,0.00,N,5,-240, 20250507,5140,4655,5160,4635,889886,4429619725,00,0.00,N,2,435, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index a9a440e0549e..83416cdb4a73 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 +20250512,3815,3920,3920,3815,176031,677614261,00,0.00,N,5,-100, 20250509,3915,3805,3925,3780,220657,855533971,00,0.00,N,2,110, 20250508,3805,3750,3830,3715,251188,951468275,00,0.00,N,2,35, 20250507,3770,3800,3830,3700,372989,1398893162,00,0.00,N,5,-70, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index fcd2880e727b..29272e374ac5 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 +20250512,93000,94600,94600,89800,110490,10144943150,00,0.00,N,5,-1400, 20250509,94400,95200,95300,92900,74144,6962982000,00,0.00,N,5,-600, 20250508,95000,93100,95400,91800,101057,9482019500,00,0.00,N,2,1500, 20250507,93500,95000,95000,90000,159812,14771842600,00,0.00,N,5,-4700, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index ec7006e83dbc..d75156c507d2 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 +20250512,1485,1484,1512,1480,53879,80259859,00,0.00,N,5,-1, 20250509,1486,1471,1496,1465,45553,67219855,00,0.00,N,5,-3, 20250508,1489,1494,1504,1474,99395,147011420,00,0.00,N,5,-21, 20250507,1510,1468,1518,1468,53065,79291137,00,0.00,N,2,42, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 4cf65031bb68..672afd0f0404 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 +20250512,3540,3455,3540,3300,4393,15028185,00,0.00,N,2,75, 20250509,3465,3485,3485,3460,154,533380,00,0.00,N,5,-30, 20250508,3495,3595,3595,3200,2785,9124195,00,0.00,N,5,-5, 20250507,3500,3495,3500,3300,183,635545,00,0.00,N,2,25, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index c93bb3e79a30..e1a4ca9a7ae4 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 +20250512,7000,6860,7020,6780,18510,128239490,00,0.00,N,2,140, 20250509,6860,6930,6960,6780,15195,103731165,00,0.00,N,5,-70, 20250508,6930,6870,6990,6840,25932,179317935,00,0.00,N,2,100, 20250507,6830,6820,6950,6810,9548,65296245,00,0.00,N,5,-50, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 8d010b3304ed..7a46071bdcd1 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 +20250512,6720,7420,7480,6510,230656,1575301915,00,0.00,N,5,-780, 20250509,7500,7550,7750,7350,138087,1038511775,00,0.00,N,5,-50, 20250508,7550,8180,8320,7520,117781,932806495,00,0.00,N,5,-650, 20250507,8200,8470,8470,7970,59823,489082320,00,0.00,N,5,-310, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index c5a3ab924334..4456a19ab49e 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 +20250512,10300,10330,10500,10230,9347,96444795,00,0.00,N,5,-30, 20250509,10330,10370,10510,10210,16252,168269910,00,0.00,N,2,50, 20250508,10280,10190,10290,10170,7502,76791280,00,0.00,N,2,90, 20250507,10190,10300,10400,10100,7353,74815605,00,0.00,N,5,-110, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 0db9cfb0461e..d6dbd324711b 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 +20250512,3800,3800,4200,3500,856,3296380,00,0.00,N,3,0, 20250509,3800,3500,3900,3200,520,1922215,00,0.00,N,2,390, 20250508,3410,3870,3870,3300,311,1079245,00,0.00,N,5,-465, 20250507,3875,3895,3895,3800,16,62080,00,0.00,N,2,150, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 459de5a9b5e2..ed6bdba58e3b 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 +20250512,1264,1280,1280,1250,22413,28220779,00,0.00,N,5,-10, 20250509,1274,1288,1292,1274,23871,30640933,00,0.00,N,5,-9, 20250508,1283,1277,1292,1270,8071,10297686,00,0.00,N,2,7, 20250507,1276,1295,1295,1275,10415,13338628,00,0.00,N,5,-8, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index e209b24e2c4e..a9a48811419a 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 +20250512,5540,5300,5630,5300,40210,220368420,00,0.00,N,2,180, 20250509,5360,5300,5650,5300,84172,460562370,00,0.00,N,2,60, 20250508,5300,5670,5670,5280,48811,263613560,00,0.00,N,5,-370, 20250507,5670,5820,5820,5400,43971,244790280,00,0.00,N,5,-50, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index ad9b4747d88d..a72f54972e67 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 +20250512,2540,2560,2585,2530,90445,231005515,00,0.00,N,5,-20, 20250509,2560,2635,2635,2505,179420,455249615,00,0.00,N,5,-75, 20250508,2635,2670,2670,2600,59760,157129430,00,0.00,N,2,55, 20250507,2580,2700,2705,2510,281924,723594177,00,0.00,N,5,-150, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 305d11436cb0..fd5d44d737f7 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 +20250512,5630,5590,5680,5570,22947,128847130,00,0.00,N,2,60, 20250509,5570,5630,5700,5510,25033,140292510,00,0.00,N,5,-50, 20250508,5620,5480,5620,5480,15956,88874350,00,0.00,N,2,100, 20250507,5520,5510,5520,5420,14112,77358960,00,0.00,N,2,20, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 1e040caaf99f..27a299141e8b 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 +20250512,15440,15630,15840,15270,96262,1492213080,00,0.00,N,5,-60, 20250509,15500,14960,15910,14940,292957,4581299110,00,0.00,N,2,490, 20250508,15010,14910,15200,14830,59904,896157365,00,0.00,N,2,100, 20250507,14910,14570,14960,14420,48935,717964070,00,0.00,N,2,200, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index b6cc0c0aa3a8..b320db1654ed 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 +20250512,7050,7120,7200,6850,181145,1272598430,00,0.00,N,2,150, 20250509,6900,6900,7040,6750,234111,1618037400,00,0.00,N,2,100, 20250508,6800,6950,7000,6730,141584,970949520,00,0.00,N,5,-60, 20250507,6860,6500,6860,6490,174411,1171514395,00,0.00,N,2,320, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 33bb4c8b7725..0971ded9531a 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 +20250512,17850,17580,17900,17580,1095799,19495678100,00,0.00,N,2,160, 20250509,17690,17500,17730,17420,1035953,18228208370,00,0.00,N,2,70, 20250508,17620,17680,17780,17620,2169995,38352043685,05,0.00,N,5,-210, 20250507,17830,17950,18060,17830,2828783,50690994660,00,0.00,N,2,110, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 51ed58fecd8d..1e9fc2748ae3 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 +20250512,2375,2365,2410,2350,14269,33658684,00,0.00,N,2,10, 20250509,2365,2395,2430,2340,26663,63534072,00,0.00,N,2,10, 20250508,2355,2385,2400,2330,19337,45651500,00,0.00,N,2,20, 20250507,2335,2340,2425,2335,28998,68668251,00,0.00,N,5,-30, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 3811818c1a44..44d78f7f76e0 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 +20250512,256,252,260,251,606310,154806608,00,0.00,N,2,4, 20250509,252,255,258,249,752804,190915479,00,0.00,N,5,-3, 20250508,255,248,260,248,521135,132202778,00,0.00,N,2,1, 20250507,254,250,255,245,400173,100151989,00,0.00,N,2,4, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 9794d6126fa4..195d68579521 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 +20250512,21300,21050,21500,20950,73721,1562772450,00,0.00,N,2,350, 20250509,20950,22000,22000,20550,91704,1934347500,00,0.00,N,5,-850, 20250508,21800,21800,22000,21450,41785,905834500,00,0.00,N,2,150, 20250507,21650,22450,22750,21450,60401,1315565350,00,0.00,N,5,-800, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index b701d952bfeb..568b2dd0c6cc 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 +20250512,3470,3335,3470,3335,52350,180113796,00,0.00,N,2,135, 20250509,3335,3340,3380,3250,12877,42830535,00,0.00,N,5,-25, 20250508,3360,3290,3370,3290,20822,69847690,00,0.00,N,2,70, 20250507,3290,3320,3350,3280,18889,62293284,00,0.00,N,5,-65, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 9090bee86fa8..51ab179b5f01 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 +20250512,6020,6110,6240,5990,34231,209666400,00,0.00,N,5,-80, 20250509,6100,6030,6250,5990,35268,214780370,00,0.00,N,2,70, 20250508,6030,6000,6120,5940,15750,94626740,00,0.00,N,5,-80, 20250507,6110,6240,6240,5970,20611,124529370,00,0.00,N,5,-30, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 3f675eadd3af..8a1d6d9fd000 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 +20250512,3565,3570,3645,3500,52453,185665205,00,0.00,N,2,25, 20250509,3540,3620,3620,3530,61131,218040105,00,0.00,N,5,-60, 20250508,3600,3590,3620,3570,53319,191552640,00,0.00,N,2,5, 20250507,3595,3675,3675,3505,37266,133843432,00,0.00,N,5,-40, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index ea834b4fef76..3c3cc77d0d31 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 +20250512,5330,4585,5720,4450,34669819,180953601660,00,0.00,N,2,930, 20250509,4400,4265,4560,4055,3274560,14100706168,00,0.00,N,2,130, 20250508,4270,4490,4500,4095,2374875,10120939678,00,0.00,N,5,-220, 20250507,4490,4250,4620,4045,4509926,19811548037,00,0.00,N,2,270, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 731573bfc88d..0e0016562cdf 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 +20250512,7920,7820,8040,7735,65594,518751720,00,0.00,N,2,130, 20250509,7790,8040,8110,7700,74636,581037170,00,0.00,N,5,-250, 20250508,8040,8000,8080,7900,76324,612535840,00,0.00,N,2,80, 20250507,7960,7680,8100,7610,90157,713619590,00,0.00,N,2,280, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index db9fc7c55896..ebcff4353c04 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 +20250512,8320,8450,8480,8240,74841,624606645,00,0.00,N,2,320, 20250509,8000,8030,8060,7940,22681,181241660,00,0.00,N,3,0, 20250508,8000,7990,8090,7950,18193,145341175,00,0.00,N,5,-70, 20250507,8070,7920,8070,7900,29550,234910450,00,0.00,N,2,50, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 5a9189519834..c652e016acd0 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,5290,5310,5310,5310,0,0,00,0.00,Y,5,-20, -20250508,5310,5250,5310,5250,4460,23502610,00,0.00,Y,2,50, +20250512,5300,5270,5310,5000,185,973600,00,0.00,N,2,10, +20250509,5290,5290,5290,5290,0,0,00,0.00,N,3,-20, +20250508,5310,5250,5310,5250,4460,23502610,00,0.00,N,2,50, 20250507,5260,5260,5260,5260,0,0,00,0.00,N,3,-10, 20250502,5270,5270,5270,5270,0,0,00,0.00,N,3,-10, 20250430,5280,5280,5280,5280,0,0,00,0.00,N,3,-10, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 58d995e75b8b..df94110d0ca2 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 +20250512,17100,18040,18040,16890,31183,534899555,00,0.00,N,5,-1040, 20250509,18140,18300,18300,18000,5971,108102990,00,0.00,N,5,-160, 20250508,18300,18380,18380,17840,9000,163012220,00,0.00,N,2,270, 20250507,18030,18470,18470,18030,6431,116905540,00,0.00,N,5,-430, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index ba7850f6408d..e88d2ed8c538 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 +20250512,4750,4665,4795,4650,19273,91542150,00,0.00,N,2,40, 20250509,4710,4750,4795,4690,24802,116945845,00,0.00,N,5,-90, 20250508,4800,4650,4800,4650,26032,123135467,00,0.00,N,2,85, 20250507,4715,4775,4820,4715,24092,114412020,00,0.00,N,5,-60, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index d78a57b6fc8d..7943d5544401 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 +20250512,3575,3580,3585,3560,6389,22816645,00,0.00,N,5,-30, 20250509,3605,3605,3605,3540,7251,25787390,00,0.00,N,2,50, 20250508,3555,3550,3615,3550,9193,32849545,00,0.00,N,2,5, 20250507,3550,3570,3925,3525,150753,557855644,00,0.00,N,5,-20, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 7b0fd19bac1e..b56f1a3063f0 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 +20250512,3435,3470,3540,3370,28793,99645275,00,0.00,N,5,-40, 20250509,3475,3470,3560,3350,39147,133548850,00,0.00,N,2,10, 20250508,3465,3415,3490,3380,35112,121058000,00,0.00,N,2,50, 20250507,3415,3575,3575,3365,46068,157277875,00,0.00,N,5,-160, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index a73681244e47..f3b7cc69a8c1 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 +20250512,5930,6020,6060,5900,25114,150201190,00,0.00,N,5,-130, 20250509,6060,6250,6300,6020,22111,135790600,00,0.00,N,5,-190, 20250508,6250,5930,6390,5920,66779,417958385,00,0.00,N,2,230, 20250507,6020,5970,6030,5800,34228,201838830,00,0.00,N,5,-10, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index c2e6bd92aab4..d26e4153b80e 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 +20250512,7740,7750,7800,7660,14563,112183310,00,0.00,N,5,-60, 20250509,7800,7810,7810,7620,6600,50871540,00,0.00,N,2,10, 20250508,7790,7620,7810,7570,7784,59683730,00,0.00,N,2,200, 20250507,7590,7610,7780,7570,6837,52052565,00,0.00,N,5,-70, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index c2e05751ebc5..dc67f004f11b 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 +20250512,2800,2800,3000,2800,622,1742800,00,0.00,N,2,110, 20250509,2690,3000,3000,2550,383,1002785,00,0.00,N,5,-305, 20250508,2995,3100,3290,2610,957,2796635,00,0.00,N,3,0, 20250507,2995,3100,3300,2995,104,319680,00,0.00,N,2,25, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 9dbf62bd51bb..a7318c9d50d5 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 +20250512,4380,4360,4425,4320,294806,1290740439,00,0.00,N,2,20, 20250509,4360,4415,4415,4270,402105,1740442486,00,0.00,N,5,-40, 20250508,4400,4420,4430,4325,356403,1558705307,00,0.00,N,2,5, 20250507,4395,4355,4435,4315,486136,2129442629,00,0.00,N,2,10, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 2b996a62172c..e77589447360 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 +20250512,19240,18810,19240,18480,183150,3458505715,00,0.00,N,2,760, 20250509,18480,18800,18860,18200,120538,2223694775,00,0.00,N,5,-250, 20250508,18730,18760,19010,18720,196265,3693169740,00,0.00,N,2,170, 20250507,18560,18590,18660,18400,102515,1899375440,00,0.00,N,2,270, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 9242cca46579..696b08a3084d 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 +20250512,2910,2985,3030,2850,165660,483479323,00,0.00,N,5,-75, 20250509,2985,3140,3155,2780,471729,1402609722,00,0.00,N,5,-120, 20250508,3105,3125,3275,3050,253209,804687987,00,0.00,N,2,25, 20250507,3080,3210,3260,3000,246711,767614845,00,0.00,N,5,-130, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index b4c4c875cdc4..49bb5f489356 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 +20250512,2125,2080,2125,2055,61231,128435335,00,0.00,N,2,45, 20250509,2080,2110,2150,2050,132742,276280995,00,0.00,N,5,-30, 20250508,2110,2135,2135,2060,78834,164700495,00,0.00,N,5,-10, 20250507,2120,2125,2135,2075,40566,85381650,00,0.00,N,5,-5, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index b62c778b488d..41f59504d573 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 +20250512,1244,1239,1250,1215,152196,188315263,00,0.00,N,2,4, 20250509,1240,1241,1241,1213,140711,172414195,00,0.00,N,5,-1, 20250508,1241,1238,1244,1220,117445,144644458,00,0.00,N,2,4, 20250507,1237,1221,1240,1221,58315,72006925,00,0.00,N,2,3, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index b0da95eacf56..8fa1cf7710e6 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 +20250512,5750,6170,6350,5750,238186,1434209280,00,0.00,N,5,-410, 20250509,6160,5420,6230,5360,607511,3593684110,00,0.00,N,2,740, 20250508,5420,5780,5940,5400,331937,1866319235,00,0.00,N,5,-250, 20250507,5670,5600,6600,5310,2734028,16458157460,00,0.00,N,2,520, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 830d867cd879..70f486477aa9 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 +20250512,13540,13330,13570,13290,111630,1499416580,00,0.00,N,2,340, 20250509,13200,13140,13340,13120,107353,1416726285,00,0.00,N,5,-50, 20250508,13250,12880,13370,12640,311616,4104017385,00,0.00,N,2,430, 20250507,12820,11700,12860,11600,420453,5198758430,00,0.00,N,2,1200, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 984acb53fc08..d501ed711330 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 +20250512,33100,33850,35300,32400,410855,13947999300,00,0.00,N,2,1150, 20250509,31950,30850,32150,30200,273776,8615775525,00,0.00,N,2,1800, 20250508,30150,29450,30400,29100,131566,3921284425,00,0.00,N,2,950, 20250507,29200,28950,29400,28100,78547,2261469025,00,0.00,N,2,1100, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index dbdb0d090948..34aa6696895b 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 +20250512,5240,5140,5380,5130,39137,206638070,00,0.00,N,2,120, 20250509,5120,5210,5220,5100,46079,237127480,00,0.00,N,5,-90, 20250508,5210,5240,5400,5120,26168,136611175,00,0.00,N,5,-30, 20250507,5240,5120,5270,5070,26045,134887500,00,0.00,N,2,120, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index c1e012cbc885..56f4b298b9a4 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 +20250512,23650,22900,23800,22550,55567,1292238150,00,0.00,N,2,1150, 20250509,22500,22950,23100,22250,19308,435414200,00,0.00,N,5,-300, 20250508,22800,23250,23500,22650,18768,430844800,00,0.00,N,5,-150, 20250507,22950,22550,23250,22400,21794,498615325,00,0.00,N,2,150, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 71f0aaf93c0a..386478316c9c 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 +20250512,7270,7250,7460,7210,73184,536626850,00,0.00,N,2,80, 20250509,7190,7350,7450,7080,80267,578963135,00,0.00,N,5,-160, 20250508,7350,7330,7550,7260,125596,936682315,00,0.00,N,2,60, 20250507,7290,7120,7290,7010,58660,420798340,00,0.00,N,2,170, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 7e6067493e08..4d48b77ea7cf 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 +20250512,1048,1080,1080,1046,82981,87270761,00,0.00,N,5,-32, 20250509,1080,1110,1110,1047,112153,119131967,00,0.00,N,2,11, 20250508,1069,1030,1076,1030,146565,154928210,00,0.00,N,2,37, 20250507,1032,1006,1036,1000,134371,136188827,00,0.00,N,2,6, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index db98c67afe35..2995b60d242d 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 +20250512,2090,2110,2110,2090,133,278010,00,0.00,N,2,10, 20250509,2080,2190,2190,2010,4023,8267910,00,0.00,N,5,-80, 20250508,2160,2115,2160,2050,233,492860,00,0.00,N,2,75, 20250507,2085,2060,2150,2015,1558,3195400,00,0.00,N,5,-65, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 9aad8dfc20b1..5ae78d68c884 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,161,161,161,161,0,0,00,0.00,Y,3,0, +20250512,161,161,161,161,0,0,00,0.00,Y,3,0, +20250509,161,161,161,161,0,0,00,0.00,Y,0,0, 20250508,161,161,161,161,0,0,00,0.00,Y,0,0, -20250507,161,161,161,161,0,0,00,0.00,Y,0,0, -20250502,161,161,161,161,0,0,00,0.00,Y,0,0, +20250507,161,161,161,161,0,0,00,0.00,N,0,0, +20250502,161,161,161,161,0,0,00,0.00,N,0,0, 20250430,161,161,161,161,0,0,00,0.00,N,0,0, 20250429,161,161,161,161,0,0,00,0.00,N,0,0, 20250428,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 480bfdb4d004..3ebddd1b3d2a 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 +20250512,20650,20950,21100,20400,100816,2080553800,00,0.00,N,5,-150, 20250509,20800,21500,21600,20350,159103,3301922800,00,0.00,N,5,-300, 20250508,21100,20750,21450,20750,158701,3358590800,00,0.00,N,2,600, 20250507,20500,20000,21500,20000,202768,4186999325,00,0.00,N,2,450, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 6b6d163c09d3..31f5301a0031 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 +20250512,6590,6380,6590,6340,58054,378804660,00,0.00,N,2,230, 20250509,6360,6380,6430,6300,19171,121483580,00,0.00,N,5,-60, 20250508,6420,6350,6440,6250,50577,320516555,00,0.00,N,2,10, 20250507,6410,6380,6480,6320,16858,107549605,00,0.00,N,5,-80, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 6449f7dbb35f..65e58ad27ccf 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 +20250512,23050,22800,23050,22750,223785,5126020000,00,0.00,N,2,350, 20250509,22700,23050,23150,22650,266356,6096793875,00,0.00,N,5,-400, 20250508,23100,22950,23400,22900,684629,15866893450,00,0.00,N,5,-200, 20250507,23300,22500,23400,22300,1048381,24104703025,00,0.00,N,2,1200, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 425dc8640f0e..b0d3e3d804ac 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 +20250512,9150,9160,9200,9050,90604,826338850,00,0.00,N,2,120, 20250509,9030,9420,9430,9010,181940,1669141595,00,0.00,N,5,-290, 20250508,9320,9450,9540,9300,110717,1038652945,00,0.00,N,5,-10, 20250507,9330,9490,9490,9190,166771,1548098415,00,0.00,N,5,-290, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index ee091abb77c9..ba24d6543f72 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 +20250512,88500,89400,89900,86900,436640,38358601800,00,0.00,N,5,-1900, 20250509,90400,99100,99800,89000,745797,68416962700,00,0.00,N,5,-7500, 20250508,97900,99300,99900,97900,222083,21865345850,00,0.00,N,5,-1100, 20250507,99000,105400,106000,99000,422904,42307017550,00,0.00,N,5,-8400, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 093ba09b4408..06a43a207ee2 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 +20250512,5500,5560,5790,5480,8022,44318720,00,0.00,N,5,-60, 20250509,5560,5590,5590,5520,10935,60736060,00,0.00,N,5,-30, 20250508,5590,5470,5620,5470,15467,85588340,00,0.00,N,2,50, 20250507,5540,5480,5680,5320,22601,125917280,00,0.00,N,2,20, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 88ec94ae6a3a..a01934e354c6 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 +20250512,3695,3690,3695,3690,178,656825,00,0.00,N,2,15, 20250509,3680,3700,3795,3595,9074,33027245,00,0.00,N,5,-220, 20250508,3900,4000,4000,3850,143,554100,00,0.00,N,5,-95, 20250507,3995,3900,4200,3640,297,1153900,00,0.00,N,2,260, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 84804d3a55c7..1f6c6b427237 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 +20250512,52400,52400,54200,51800,221225,11683493150,00,0.00,N,2,600, 20250509,51800,52600,53700,51500,276759,14521063800,00,0.00,N,2,300, 20250508,51500,52200,53900,51300,240337,12514781300,00,0.00,N,5,-500, 20250507,52000,53100,53500,51200,146633,7606916250,00,0.00,N,5,-900, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 9b360071b10f..dbd214e3a751 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 +20250512,1128,1096,1160,1093,701152,785242871,00,0.00,N,2,43, 20250509,1085,1093,1132,1058,763984,828498778,00,0.00,N,5,-16, 20250508,1101,1114,1121,1087,636792,701015567,00,0.00,N,5,-12, 20250507,1113,1078,1133,1063,1402696,1539945975,00,0.00,N,2,35, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 3dae2606fa4e..cf96960099f7 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 +20250512,404500,419500,422000,399000,258468,105397643000,00,0.00,N,5,-8500, 20250509,413000,417000,421000,411500,157135,65258819250,00,0.00,N,5,-8500, 20250508,421500,416000,431500,410000,316537,133983087500,00,0.00,N,2,6000, 20250507,415500,428000,430500,411000,343132,143981782750,00,0.00,N,2,7000, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 7ee5d2d259d7..72f23aa4c907 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 +20250512,6400,6320,6410,6320,17283,110118510,00,0.00,N,2,40, 20250509,6360,6500,6500,6300,18269,116019890,00,0.00,N,5,-60, 20250508,6420,6220,6430,6220,24444,154900080,00,0.00,N,2,90, 20250507,6330,6420,6460,6330,18017,114711490,00,0.00,N,5,-90, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 75f374e5b637..2d840a9e0712 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 +20250512,3635,3595,3635,3595,262185,949995695,00,0.00,N,2,35, 20250509,3600,3620,3650,3600,170166,615738340,00,0.00,N,5,-20, 20250508,3620,3620,3650,3605,133358,482062974,00,0.00,N,3,0, 20250507,3620,3645,3665,3605,184319,669219866,00,0.00,N,5,-15, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 6b0ef74eee20..53e8a69c24f8 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 +20250512,4245,4150,4295,4150,61015,258135802,00,0.00,N,2,100, 20250509,4145,4220,4330,4120,84982,356928151,00,0.00,N,5,-85, 20250508,4230,4150,4255,4150,46903,197329763,00,0.00,N,2,80, 20250507,4150,4140,4150,4075,40660,167411095,00,0.00,N,2,5, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 7e9c05c938c2..3a77f55bb6d1 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 +20250512,10800,10340,10800,10300,21262,223829610,00,0.00,N,2,460, 20250509,10340,10580,10580,10280,14702,152173910,00,0.00,N,5,-230, 20250508,10570,10390,10580,10390,13765,144150340,00,0.00,N,2,190, 20250507,10380,10480,10530,10230,9638,99864200,00,0.00,N,5,-70, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 36634bdb5481..6408c0bb7c52 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 +20250512,1733,1660,1820,1631,103452,177068090,00,0.00,N,2,106, 20250509,1627,1635,1657,1561,79347,127131003,00,0.00,N,5,-8, 20250508,1635,1646,1669,1620,27822,45630336,00,0.00,N,5,-10, 20250507,1645,1700,1727,1640,27070,45579127,00,0.00,N,5,-55, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 7dcb6e6dafdb..49a2f935ce32 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 +20250512,821,717,821,700,12503581,9813722024,00,0.00,N,1,189, 20250509,632,654,675,625,2532936,1617997643,00,0.00,N,5,-20, 20250508,652,645,672,630,3710045,2420676398,00,0.00,N,2,14, 20250507,638,624,703,622,9286787,6156194355,00,0.00,N,2,32, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index fc28ded5400f..c8df62cdfdfe 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250509,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250508,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250507,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250502,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250507,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250502,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250430,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250429,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250428,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index d8dd1c945319..77b578549c1d 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 +20250512,2975,2930,2975,2890,15431,45074280,00,0.00,N,2,45, 20250509,2930,2925,2950,2900,11377,33171901,00,0.00,N,2,10, 20250508,2920,2985,2985,2905,6650,19444665,00,0.00,N,5,-20, 20250507,2940,2950,2980,2900,11262,32940545,00,0.00,N,5,-10, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 9d6a9809a690..1025992bbe9d 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2870,2870,2870,2870,0,0,00,0.00,Y,3,0, -20250508,2870,2875,2875,2870,354,1016000,00,0.00,Y,5,-90, +20250512,2995,2995,2995,2995,1,2995,00,0.00,N,2,125, +20250509,2870,2870,2870,2870,0,0,00,0.00,N,3,0, +20250508,2870,2875,2875,2870,354,1016000,00,0.00,N,5,-90, 20250507,2960,3055,3055,2960,341,1009455,00,0.00,N,5,-95, 20250502,3055,2460,3320,2460,52,129375,00,0.00,N,2,165, 20250430,2890,2890,2890,2890,0,0,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 7a5c664dbe3f..b8177d407beb 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 +20250512,1157,1141,1188,1141,166666,194584356,00,0.00,N,2,18, 20250509,1139,1142,1157,1122,79854,90991847,00,0.00,N,5,-3, 20250508,1142,1136,1149,1118,102073,115175600,00,0.00,N,3,0, 20250507,1142,1121,1145,1092,159247,179129770,00,0.00,N,2,32, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index c5da303d6a8c..70bf49ecf01a 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 +20250512,4580,4470,4625,4470,9750,44045720,00,0.00,N,2,110, 20250509,4470,4550,4590,4430,11411,51210880,00,0.00,N,5,-55, 20250508,4525,4575,4590,4365,17979,79692565,00,0.00,N,2,75, 20250507,4450,4225,4510,4225,11479,50377490,00,0.00,N,2,145, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 3fb6742f37fc..111aea94ac0c 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 +20250512,3015,2950,3035,2905,328968,982538540,00,0.00,N,2,65, 20250509,2950,2995,3020,2885,393842,1152767174,00,0.00,N,5,-70, 20250508,3020,2910,3060,2910,414173,1247226190,00,0.00,N,2,100, 20250507,2920,2935,2940,2885,155350,452354099,00,0.00,N,2,5, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index f162e001d286..8545fe30dca6 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 +20250512,1530,1490,1548,1483,387257,589531738,00,0.00,N,2,47, 20250509,1483,1483,1505,1443,271596,399339006,00,0.00,N,3,0, 20250508,1483,1417,1498,1417,386764,567674803,00,0.00,N,2,58, 20250507,1425,1431,1442,1378,241017,337571502,00,0.00,N,5,-6, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 8395ca3b7ee2..bbe8de361f17 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 +20250512,4610,4845,4885,4610,409094,1932616924,00,0.00,N,5,-235, 20250509,4845,4910,5040,4810,485746,2386654126,00,0.00,N,5,-45, 20250508,4890,4890,4955,4820,292238,1435472066,00,0.00,N,2,30, 20250507,4860,4725,4960,4725,475632,2320289644,00,0.00,N,2,135, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 7f2ab0bba795..18b6a3efdc2b 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 +20250512,7400,7340,7400,7270,14854,108947360,00,0.00,N,2,60, 20250509,7340,7380,7490,7270,13007,95245210,00,0.00,N,5,-30, 20250508,7370,7330,7410,7310,13807,101557285,00,0.00,N,2,40, 20250507,7330,7310,7480,7310,7225,53353470,00,0.00,N,5,-150, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 7d53f64bacda..b1fcc86a47fc 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 +20250512,4700,4690,4735,4685,107571,506600149,00,0.00,N,2,10, 20250509,4690,4680,4710,4660,89190,417500765,00,0.00,N,2,10, 20250508,4680,4685,4685,4665,59855,279653194,00,0.00,N,2,15, 20250507,4665,4670,4705,4645,56734,265475340,00,0.00,N,5,-25, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 057bc8ef092b..a69b4976dd7e 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 +20250512,4015,3995,4070,3925,67377,270085879,00,0.00,N,2,20, 20250509,3995,4040,4040,3940,43862,173673280,00,0.00,N,5,-45, 20250508,4040,4025,4045,4000,27859,111957115,00,0.00,N,2,15, 20250507,4025,4055,4055,3920,95475,378214615,00,0.00,N,5,-90, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index d1ee303cc53c..a784928fb030 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 +20250512,2575,2555,2575,2545,7033,18009495,00,0.00,N,2,20, 20250509,2555,2550,2555,2510,4710,11955310,00,0.00,N,2,5, 20250508,2550,2430,2550,2430,7127,17956990,00,0.00,N,2,30, 20250507,2520,2530,2545,2520,13145,33184170,00,0.00,N,5,-10, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index f41009f52706..54f1516157ae 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 +20250512,2060,2070,2115,2060,29369,61269765,00,0.00,N,5,-35, 20250509,2095,2180,2180,2025,12504,26239755,00,0.00,N,5,-25, 20250508,2120,2125,2210,2115,20240,43493040,00,0.00,N,5,-30, 20250507,2150,2160,2165,2045,41439,87763855,00,0.00,N,5,-15, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 0eefa45a92fc..663ff5e4182c 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 +20250512,9170,9280,9500,9050,719345,6645859505,00,0.00,N,5,-100, 20250509,9270,9390,9390,9050,431746,3983822830,00,0.00,N,3,0, 20250508,9270,8930,9400,8930,963249,8924503765,00,0.00,N,2,290, 20250507,8980,8720,9020,8530,783692,6974432365,00,0.00,N,2,260, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 4724b1b34fec..50af478e8ec6 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 +20250512,4400,4400,4400,4400,1,4400,00,0.00,N,3,0, 20250509,4400,4400,4400,4400,3,13200,00,0.00,N,3,0, 20250508,4400,4300,4400,4300,4,17300,00,0.00,N,2,100, 20250507,4300,4500,4500,4200,153,643600,00,0.00,N,5,-200, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index fb335c1b99d1..758d83f037f2 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 +20250512,1301,1309,1309,1290,204307,264974350,00,0.00,N,5,-8, 20250509,1309,1285,1340,1264,1007582,1315996305,00,0.00,N,2,32, 20250508,1277,1284,1292,1256,312467,397532356,00,0.00,N,2,21, 20250507,1256,1274,1290,1253,345001,439927306,00,0.00,N,5,-18, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 155ec87dea59..59a7c4b8210b 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 +20250512,16280,16060,16540,16010,222337,3629752800,00,0.00,N,2,270, 20250509,16010,16310,16310,15700,216901,3476528205,00,0.00,N,5,-240, 20250508,16250,15600,16250,15530,433875,6955682545,00,0.00,N,2,690, 20250507,15560,14980,15740,14950,285646,4404715520,00,0.00,N,2,620, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index e192943e7fd5..3ce4889cfbb8 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 +20250512,8610,8170,8980,8170,421904,3642823535,00,0.00,N,2,540, 20250509,8070,8440,8460,8060,147233,1199318455,00,0.00,N,5,-350, 20250508,8420,8320,8490,8260,97211,811380275,00,0.00,N,2,100, 20250507,8320,8440,8490,8270,70367,586684075,00,0.00,N,5,-120, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index ca5cfd6c02dc..6a097734df6a 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 +20250512,8980,9250,9820,8860,3561887,32968470975,00,0.00,N,5,-220, 20250509,9200,9180,9330,8950,1498791,13721424505,00,0.00,N,2,270, 20250508,8930,8370,9090,8370,2286063,20287688750,00,0.00,N,2,540, 20250507,8390,8460,8500,8300,525551,4414027650,00,0.00,N,3,0, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 4ec36ed3261c..51a883553f49 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 +20250512,8660,8510,8740,8470,11483,99267680,00,0.00,N,2,240, 20250509,8420,8500,8500,8380,5049,42479870,00,0.00,N,2,10, 20250508,8410,8410,8520,8360,7585,64028350,00,0.00,N,3,0, 20250507,8410,8390,8410,8300,2965,24790535,00,0.00,N,2,10, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index e8eae9335d7c..3d71abe60950 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 +20250512,8700,8490,8730,8200,4961,42472710,00,0.00,N,2,280, 20250509,8420,8400,8980,8200,3205,26730010,00,0.00,N,5,-370, 20250508,8790,8930,8930,8300,1675,14121320,00,0.00,N,2,10, 20250507,8780,8800,8800,8220,1708,14347120,00,0.00,N,5,-170, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 76c33327d1be..ea1a8609e963 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 +20250512,7480,7390,7600,7270,283665,2113179570,00,0.00,N,2,170, 20250509,7310,7320,7490,7130,449668,3276051785,00,0.00,N,5,-100, 20250508,7410,6390,7460,6380,1031180,7286950285,00,0.00,N,2,1050, 20250507,6360,6410,6470,6260,84300,535968270,00,0.00,N,5,-70, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index acbc9b580389..546049f4248e 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 +20250512,4640,4640,4670,4630,41036,190799328,00,0.00,N,3,0, 20250509,4640,4610,4655,4605,81706,378895848,00,0.00,N,2,30, 20250508,4610,4605,4620,4590,47549,219071561,00,0.00,N,2,15, 20250507,4595,4600,4630,4580,38527,177155382,00,0.00,N,2,30, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index e1bc25f92788..c06efc7c0a0c 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 +20250512,19730,19900,20350,19220,202866,4027352340,00,0.00,N,2,1070, 20250509,18660,18850,19090,18410,41592,775516480,00,0.00,N,5,-30, 20250508,18690,18830,19050,18400,30743,577596540,00,0.00,N,5,-10, 20250507,18700,18400,18740,18000,32796,605859845,00,0.00,N,2,110, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 9d1b16d02a29..599360b7ff0b 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 +20250512,8230,7950,8240,7710,89839,721570380,00,0.00,N,2,380, 20250509,7850,7470,7890,7370,60261,466349915,00,0.00,N,2,410, 20250508,7440,7690,7750,7380,26855,203081360,00,0.00,N,5,-260, 20250507,7700,7600,7800,7370,44216,334242320,00,0.00,N,2,100, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 83a5bbcf81dc..b455a0cae9ca 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 +20250512,5210,5220,5220,5110,72445,374497525,00,0.00,N,2,10, 20250509,5200,5360,5370,5120,85360,445732740,00,0.00,N,5,-160, 20250508,5360,5390,5400,5320,29960,160112735,00,0.00,N,5,-30, 20250507,5390,5420,5420,5300,46843,251062515,00,0.00,N,2,30, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index e87a88329eb3..a5d66ddd4990 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 +20250512,2675,2545,2800,2545,1434288,3890484503,00,0.00,N,2,135, 20250509,2540,2595,2630,2485,354707,894044122,00,0.00,N,5,-55, 20250508,2595,2630,2645,2560,435657,1133077289,00,0.00,N,5,-40, 20250507,2635,2530,2645,2430,780067,1982051963,00,0.00,N,2,135, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index d87b35383afc..6752b4070f35 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 +20250512,1903,1948,1948,1878,449729,854294154,00,0.00,N,2,1, 20250509,1902,1840,1918,1814,544109,1021072296,00,0.00,N,2,62, 20250508,1840,1849,1880,1814,391366,722546816,00,0.00,N,5,-9, 20250507,1849,1910,1917,1757,459372,850352326,00,0.00,N,5,-51, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 2ed3ae0b44d7..5ca50d716c0d 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 +20250512,1409,1400,1420,1355,102842,143635653,00,0.00,N,2,9, 20250509,1400,1398,1479,1354,489680,702643535,00,0.00,N,2,2, 20250508,1398,1409,1425,1383,112315,157336372,00,0.00,N,5,-12, 20250507,1410,1380,1416,1333,157099,216426471,00,0.00,N,2,30, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index f06c3e701f79..3cb7127a3a68 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 +20250512,71000,73300,73500,69900,68652,4872958800,00,0.00,N,5,-2700, 20250509,73700,74500,74600,72600,48080,3527443100,00,0.00,N,3,0, 20250508,73700,70000,74500,69800,95565,6961005050,00,0.00,N,2,4200, 20250507,69500,71300,71500,67800,72055,5001638850,00,0.00,N,5,-3000, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 107d4902c179..82985ea69ec9 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 +20250512,3860,3735,3950,3640,146609,555858787,00,0.00,N,2,135, 20250509,3725,3975,3975,3690,175044,660803456,00,0.00,N,5,-180, 20250508,3905,3880,4020,3855,85877,337083682,00,0.00,N,5,-15, 20250507,3920,4100,4100,3825,133747,521193799,00,0.00,N,5,-80, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index a7ab3a3b90b4..caea1edd0fda 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 +20250512,1675,1687,1732,1635,118595,197296218,00,0.00,N,5,-7, 20250509,1682,1705,1719,1672,94096,158080326,00,0.00,N,5,-23, 20250508,1705,1709,1739,1685,80297,136565734,00,0.00,N,5,-9, 20250507,1714,1750,1750,1680,93813,160374383,00,0.00,N,5,-5, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 51a849213654..d59501bba73a 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 +20250512,1596,1500,1690,1500,5024,7538540,00,0.00,N,5,-2, 20250509,1598,1699,1699,1547,417,652565,00,0.00,N,5,-80, 20250508,1678,1699,1800,1526,5307,8356116,00,0.00,N,5,-117, 20250507,1795,1800,1800,1600,1015,1627282,00,0.00,N,2,48, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index ffc0e5421173..4c7e549aef43 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 +20250512,699,699,699,699,1,699,00,0.00,N,3,0, 20250509,699,699,699,699,1,699,00,0.00,N,2,2, 20250508,697,699,699,697,145,101067,00,0.00,N,3,0, 20250507,697,699,699,697,145,101067,00,0.00,N,5,-1, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index e56e6498f9d1..374d5e9f0225 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 +20250512,1554,1599,1599,1416,13367,19717035,00,0.00,N,5,-25, 20250509,1579,1598,1598,1498,3179,4914850,00,0.00,N,2,33, 20250508,1546,1548,1548,1468,10199,15671002,00,0.00,N,2,29, 20250507,1517,1597,1597,1423,2276,3349076,00,0.00,N,2,13, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index b815acf00a0c..e0ad2232443d 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 +20250512,32400,31900,32650,31850,38119,1233170400,00,0.00,N,2,650, 20250509,31750,32300,32300,31450,33732,1071276725,00,0.00,N,5,-350, 20250508,32100,32000,32200,31850,16601,530265625,00,0.00,N,2,100, 20250507,32000,32100,32250,31800,16727,535676525,00,0.00,N,5,-100, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 92347e0106b1..d7523cace291 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 +20250512,2050,2135,2185,2035,623650,1316827948,00,0.00,N,5,-115, 20250509,2165,1934,2510,1934,4895248,11282138955,00,0.00,N,2,231, 20250508,1934,1852,1935,1820,23534,44207537,00,0.00,N,2,62, 20250507,1872,1850,1915,1850,6698,12578521,00,0.00,N,2,22, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 4619a410ad9e..db314cb9cc6d 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250509,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250508,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250507,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250502,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250507,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250502,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250430,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250429,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250428,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 1b6a7e766926..99e37e979f33 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 +20250512,2395,2400,2420,2350,49675,118585285,00,0.00,N,5,-30, 20250509,2425,2440,2440,2340,70120,166841860,00,0.00,N,5,-10, 20250508,2435,2345,2435,2340,87409,209765465,00,0.00,N,2,90, 20250507,2345,2355,2395,2295,50256,116592065,00,0.00,N,5,-10, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 98cda8eaff4e..ea386af90ad6 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 +20250512,9200,9380,9560,9090,164832,1529211295,00,0.00,N,5,-20, 20250509,9220,9320,9320,9020,181535,1660482510,00,0.00,N,2,20, 20250508,9200,10070,10070,9170,280110,2649145415,00,0.00,N,5,-550, 20250507,9750,9540,9920,9500,173820,1698947245,00,0.00,N,2,210, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index ed6bd65324c6..bcc6a3ac97f8 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 +20250512,2255,2285,2285,2215,67992,153386525,00,0.00,N,2,40, 20250509,2215,2225,2230,2200,26036,57775240,00,0.00,N,5,-5, 20250508,2220,2195,2235,2170,51117,112675505,00,0.00,N,2,30, 20250507,2190,2185,2210,2165,18394,40190375,00,0.00,N,2,5, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 37ac3bafa656..cc05710da111 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 +20250512,1676,1715,1886,1606,850385,1476787465,00,0.00,N,2,15, 20250509,1661,1630,1700,1620,164018,271212070,00,0.00,N,2,24, 20250508,1637,1631,1649,1626,104072,169957811,00,0.00,N,5,-3, 20250507,1640,1651,1690,1620,59327,97133143,00,0.00,N,5,-11, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 3cfccd544614..009a8c441752 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 +20250512,71000,69900,72200,67100,322646,22494667650,00,0.00,N,5,-2400, 20250509,73400,75000,75700,72100,247652,18301264200,00,0.00,N,5,-1900, 20250508,75300,73600,76500,71900,352417,25986538650,00,0.00,N,2,3600, 20250507,71700,76700,77600,70000,460686,34153866850,00,0.00,N,5,-3700, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 17299b1a7a9b..138609ef0bd4 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 +20250512,1770,1754,1810,1745,633557,1128265611,00,0.00,N,2,20, 20250509,1750,1738,1760,1698,454947,784351001,00,0.00,N,2,18, 20250508,1732,1828,1848,1726,728317,1281691400,00,0.00,N,5,-96, 20250507,1828,1871,1877,1713,1265085,2252798622,00,0.00,N,5,-57, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index f7d868edbb52..dd1203c0c8be 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 +20250512,5510,5500,5530,5490,4930,27136690,00,0.00,N,2,10, 20250509,5500,5540,5540,5450,5703,31358955,00,0.00,N,5,-40, 20250508,5540,5460,5560,5460,4668,25728930,00,0.00,N,5,-20, 20250507,5560,5470,5590,5460,3327,18312310,00,0.00,N,2,90, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 904c647a2edd..2dc99f5576a7 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 +20250512,4680,4825,4845,4680,3587,17024685,00,0.00,N,5,-175, 20250509,4855,4810,4920,4755,12014,58288912,00,0.00,N,2,45, 20250508,4810,4720,4850,4700,11810,57117172,00,0.00,N,2,85, 20250507,4725,4770,4815,4600,6026,28117370,00,0.00,N,2,15, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index ed4aeace7398..f71577f06c7b 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 +20250512,1635,1750,1800,1580,3156727,5286639516,00,0.00,N,5,-65, 20250509,1700,1965,2095,1600,7942497,14595182847,00,0.00,N,5,-211, 20250508,1911,1621,1993,1621,16360295,30693714997,00,0.00,N,2,331, 20250507,1580,1490,1814,1406,13259979,21136856546,00,0.00,N,2,29, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 4974ffb1732a..95837beb5210 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 +20250512,4900,4950,4950,4800,18378,89796740,00,0.00,N,2,25, 20250509,4875,5140,5140,4850,55242,272839690,00,0.00,N,5,-135, 20250508,5010,4880,5020,4880,23314,116050415,00,0.00,N,2,125, 20250507,4885,4980,5040,4870,44195,217584905,00,0.00,N,5,-110, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 5e58efe3e540..91f9bb3924be 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 +20250512,56500,55800,56800,55400,38214,2143373250,00,0.00,N,2,1300, 20250509,55200,55700,56000,54100,65299,3568498050,00,0.00,N,5,-900, 20250508,56100,55800,56500,55000,55408,3086249300,00,0.00,N,2,600, 20250507,55500,54000,55500,53900,41510,2274361550,00,0.00,N,2,1000, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 2ed587413ea1..364f43b98c00 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 +20250512,25300,25250,25550,24800,40059,1010958275,00,0.00,N,2,400, 20250509,24900,26300,26300,24600,48805,1219751575,00,0.00,N,5,-950, 20250508,25850,25750,25950,25400,32271,829481900,00,0.00,N,2,300, 20250507,25550,25100,25550,24700,31282,790731200,00,0.00,N,2,350, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 81f457980678..a79ccee91a65 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 +20250512,7670,7560,7690,7410,52296,396178040,00,0.00,N,2,300, 20250509,7370,8050,9100,7360,941997,7914993575,00,0.00,N,5,-680, 20250508,8050,7620,8050,7620,104968,831539570,00,0.00,N,2,430, 20250507,7620,7290,8250,7180,553434,4275324665,00,0.00,N,2,370, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index ecd9631d1925..7b54b057ea32 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 +20250512,67100,66500,70700,65800,305773,20691059050,00,0.00,N,2,3400, 20250509,63700,67600,67700,63100,195949,12587157800,00,0.00,N,5,-3400, 20250508,67100,67800,69000,66400,157873,10617064650,00,0.00,N,5,-1200, 20250507,68300,77800,78400,66900,432379,30270360250,00,0.00,N,5,-10100, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 63fccd1767cd..2c1d8ef24b8d 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 +20250512,2760,2755,2785,2740,361615,995724751,00,0.00,N,2,5, 20250509,2755,2755,2785,2735,453510,1256152152,00,0.00,N,3,0, 20250508,2755,2735,2755,2700,340247,928544412,00,0.00,N,2,25, 20250507,2730,2765,2775,2700,476525,1301638511,00,0.00,N,5,-35, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 9b6a95e3fa85..7b1603b9fa92 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 +20250512,4295,4305,4315,4290,38799,166876126,00,0.00,N,3,0, 20250509,4295,4255,4305,4255,48537,207978641,00,0.00,N,2,30, 20250508,4265,4230,4265,4230,61412,261212883,00,0.00,N,2,30, 20250507,4235,4215,4235,4210,46183,194981638,00,0.00,N,2,15, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index dad03654eef5..826da01c0376 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 +20250512,6680,6680,6680,6680,35,233800,00,0.00,N,2,190, 20250509,6490,8590,8590,6490,2,15080,00,0.00,N,5,-1080, 20250508,7570,7160,7570,7160,201,1439570,00,0.00,N,2,200, 20250507,7370,7370,7370,7370,1,7370,00,0.00,N,2,890, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 029d4ded3669..2c9def97f28e 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 +20250512,2480,2575,2620,2445,68152,169939445,00,0.00,N,5,-95, 20250509,2575,2580,2625,2530,88599,228245270,00,0.00,N,3,0, 20250508,2575,2565,2615,2550,48614,124668275,00,0.00,N,2,10, 20250507,2565,2510,2760,2510,245796,636631715,00,0.00,N,2,55, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 4d246f4d5f53..3f2645f2617a 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 +20250512,7420,7200,7530,7200,48008,355088210,00,0.00,N,2,150, 20250509,7270,7430,7430,7110,40580,292157540,00,0.00,N,5,-110, 20250508,7380,7350,7400,7280,13660,100463250,00,0.00,N,2,30, 20250507,7350,7090,7430,7090,18460,134304130,00,0.00,N,2,50, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 370cc2224cf9..0b436d36397a 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 +20250512,10380,9600,10420,9520,646722,6505254885,00,0.00,N,2,1180, 20250509,9200,9400,9440,8890,119376,1092208080,00,0.00,N,2,20, 20250508,9180,8560,9660,8400,1080209,9956668900,00,0.00,N,2,620, 20250507,8560,8090,9280,8050,713687,6300305645,00,0.00,N,2,520, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 1a0e9588a5ae..1d39ed1c0a11 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 +20250512,3740,3630,3760,3630,145012,538888960,00,0.00,N,2,110, 20250509,3630,3655,3665,3625,42211,153931705,00,0.00,N,5,-20, 20250508,3650,3595,3650,3565,80693,291318250,00,0.00,N,2,65, 20250507,3585,3590,3605,3515,130442,465290712,00,0.00,N,5,-5, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 9bd9200c3006..8234fcf3003c 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 +20250512,38250,33950,39400,33600,593358,22089597350,00,0.00,N,2,6250, 20250509,32000,35200,35400,31350,243916,8093077500,00,0.00,N,5,-2650, 20250508,34650,33700,35350,33300,121425,4202084400,00,0.00,N,2,1250, 20250507,33400,34300,34300,32500,45774,1513543825,00,0.00,N,5,-350, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index fadd6e952dd0..442351909d68 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 +20250512,2600,2600,2600,2530,15117,38985650,00,0.00,N,3,0, 20250509,2600,2580,2615,2560,10118,26093705,00,0.00,N,2,20, 20250508,2580,2580,2600,2555,6482,16666908,00,0.00,N,3,0, 20250507,2580,2595,2600,2530,9712,24816665,00,0.00,N,5,-15, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index cbf6070807cc..794ab1702248 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,5250,5250,5250,5250,0,0,00,0.00,Y,3,0, +20250512,5250,5250,5250,5250,0,0,00,0.00,Y,3,0, +20250509,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, 20250508,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250507,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250502,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250507,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250502,5250,5250,5250,5250,0,0,00,0.00,N,0,0, 20250430,5250,5250,5250,5250,0,0,00,0.00,N,0,0, 20250429,5250,5250,5250,5250,0,0,00,0.00,N,0,0, 20250428,5250,5250,5250,5250,0,0,00,0.00,N,0,4900, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 7011122bc917..fee88ce53d8f 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 +20250512,265500,268000,270000,262000,158328,41980869500,00,0.00,N,5,-4500, 20250509,270000,264500,274000,263500,220742,59440829750,00,0.00,N,2,5000, 20250508,265000,265500,271500,262500,239328,63586347500,00,0.00,N,2,500, 20250507,264500,267000,267500,261500,203802,53739034000,00,0.00,N,3,0, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index b840e5ef3e5f..32ac503515b0 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 +20250512,4425,4325,4425,4310,31468,136964395,00,0.00,N,2,100, 20250509,4325,4295,4325,4240,15232,65224705,00,0.00,N,2,70, 20250508,4255,4285,4285,4190,16151,68054230,00,0.00,N,2,5, 20250507,4250,4290,4290,4200,8995,38114395,00,0.00,N,5,-40, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index b2147b16b22a..11d527a572a7 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 +20250512,2550,2550,2555,2485,6962,17669355,00,0.00,N,2,50, 20250509,2500,2510,2510,2455,3260,8119463,00,0.00,N,2,30, 20250508,2470,2435,2510,2435,8011,19973887,00,0.00,N,2,50, 20250507,2420,2430,2500,2410,7486,18404905,00,0.00,N,5,-40, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 4dc8b45cc2fb..1cdc6d0ec01d 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 +20250512,717,702,717,700,65578,46282901,00,0.00,N,2,15, 20250509,702,706,713,698,56474,39606615,00,0.00,N,5,-4, 20250508,706,703,710,700,33206,23397350,00,0.00,N,2,3, 20250507,703,708,716,697,50664,35655881,00,0.00,N,5,-6, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index e8e371d35450..edf332e68310 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 +20250512,15140,14300,15140,14260,436367,6469492455,00,0.00,N,2,860, 20250509,14280,14290,14310,14040,175727,2489468555,00,0.00,N,2,60, 20250508,14220,14320,14590,14190,146447,2091192295,00,0.00,N,5,-10, 20250507,14230,14180,14250,14070,155644,2205155935,00,0.00,N,2,50, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 9ea8a6325f71..5d69fe0ba3eb 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 +20250512,3905,4005,4010,3875,10135,40123330,00,0.00,N,5,-55, 20250509,3960,3950,4030,3930,5304,20970125,00,0.00,N,5,-30, 20250508,3990,3995,4000,3890,7694,30504511,00,0.00,N,2,120, 20250507,3870,3915,4030,3850,14643,56783460,00,0.00,N,5,-45, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 6b316814103e..18e25aa73085 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 +20250512,5310,5290,5370,5230,153129,813084570,00,0.00,N,2,30, 20250509,5280,5370,5450,5280,140767,754548205,00,0.00,N,5,-50, 20250508,5330,5400,5400,5210,150562,797138825,00,0.00,N,5,-10, 20250507,5340,5380,5480,5300,166600,894886045,00,0.00,N,5,-20, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 38d34999fdcf..dfae8c9816fc 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 +20250512,1849,1734,1857,1734,286835,523244004,00,0.00,N,2,112, 20250509,1737,1780,1780,1716,102603,177719486,00,0.00,N,5,-32, 20250508,1769,1815,1824,1755,93797,167650546,00,0.00,N,5,-40, 20250507,1809,1840,1848,1772,110862,199887473,00,0.00,N,2,4, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index b49a68fb0f1b..ebd34c037e52 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 +20250512,25400,24050,25400,24000,17341,430633375,00,0.00,N,2,1350, 20250509,24050,24550,25300,24000,7146,173352600,00,0.00,N,5,-500, 20250508,24550,25100,25600,24500,12055,298452250,00,0.00,N,5,-650, 20250507,25200,24900,25850,24900,38934,989491600,00,0.00,N,2,600, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 6e8919f75576..4db3dc6f68c9 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,4075,4095,4095,4095,0,0,00,0.00,Y,5,-20, +20250512,4070,4075,4075,4075,0,0,00,0.00,Y,5,-5, +20250509,4075,4075,4075,4075,0,0,00,0.00,Y,3,-20, 20250508,4095,3750,4095,3665,1217,4541480,00,0.00,Y,2,100, 20250507,3995,3995,3995,3995,129,515355,00,0.00,N,3,0, 20250502,3995,3700,3995,3700,2,7695,00,0.00,N,2,25, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index aa307a2792ec..36966367958e 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 +20250512,6840,6840,6900,6760,34438,234679860,00,0.00,N,5,-60, 20250509,6900,6960,6980,6770,58551,400763125,00,0.00,N,5,-60, 20250508,6960,7170,7350,6930,66899,470776655,00,0.00,N,5,-210, 20250507,7170,7170,7300,6940,77805,552379070,00,0.00,N,2,120, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index d43de93956d1..8e66e23f3bb8 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 +20250512,16950,14230,17880,13910,10928007,173647966925,00,0.00,N,2,3030, 20250509,13920,12090,15500,11850,6856466,96642595540,00,0.00,N,2,1830, 20250508,12090,12290,12760,11470,1333781,16183627025,00,0.00,N,5,-30, 20250507,12120,11410,12430,10970,1629425,19278105040,00,0.00,N,2,700, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 07ee11919d2d..9c74b2a0d40f 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 +20250512,6950,7220,7280,6900,17956,127713450,00,0.00,N,5,-280, 20250509,7230,7040,7370,6790,21545,150520800,00,0.00,N,2,80, 20250508,7150,7240,7500,7020,20382,145672590,00,0.00,N,5,-90, 20250507,7240,6990,7670,6990,98436,730720590,00,0.00,N,2,250, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 40ef78fa2dab..aeda9533e420 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 +20250512,7750,7650,7770,7550,298920,2299878540,00,0.00,N,2,110, 20250509,7640,7990,8000,7510,778082,6032893045,00,0.00,N,2,140, 20250508,7500,7420,7600,7380,235328,1760617985,00,0.00,N,2,120, 20250507,7380,7110,7400,7110,204969,1488286020,00,0.00,N,2,280, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 1c8fcf277079..f6f0818481b3 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 +20250512,19210,17710,19280,17710,330608,6181092680,00,0.00,N,2,1800, 20250509,17410,17940,17980,17340,51744,907630700,00,0.00,N,5,-460, 20250508,17870,18170,18240,17760,47734,858216290,00,0.00,N,2,40, 20250507,17830,17590,17980,17420,64310,1141088635,00,0.00,N,2,290, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index e77d7ba961ea..6cf44f912dde 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 +20250512,4360,4425,4490,4360,61078,269454465,00,0.00,N,5,-60, 20250509,4420,4495,4495,4365,78107,345696590,00,0.00,N,5,-30, 20250508,4450,4570,4610,4415,144712,647873342,00,0.00,N,5,-125, 20250507,4575,4570,4690,4470,147481,676284485,00,0.00,N,2,5, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 1921ea443e07..1f10f0d3be77 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 +20250512,4585,4560,4595,4550,120738,552127100,00,0.00,N,2,25, 20250509,4560,4555,4575,4530,136117,620059215,00,0.00,N,2,5, 20250508,4555,4530,4555,4510,59114,268500835,00,0.00,N,2,30, 20250507,4525,4530,4535,4485,98418,443927249,00,0.00,N,5,-5, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index ffa7e0993464..1740b8256df4 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 +20250512,2585,2620,2635,2565,43541,112449590,00,0.00,N,5,-35, 20250509,2620,2600,2630,2580,17452,45537615,00,0.00,N,2,20, 20250508,2600,2570,2635,2570,21922,56757630,00,0.00,N,5,-40, 20250507,2640,2600,2650,2600,15318,40327405,00,0.00,N,2,10, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 3de0e40fd90f..f13383a63d7b 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 +20250512,2810,2800,2810,2785,33919,94892717,00,0.00,N,2,25, 20250509,2785,2785,2790,2770,29311,81473069,00,0.00,N,3,0, 20250508,2785,2795,2800,2775,10410,28964145,00,0.00,N,2,5, 20250507,2780,2770,2800,2755,81300,226210143,00,0.00,N,2,10, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index f75e1ef0d844..35076aea0509 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 +20250512,1473,1480,1481,1472,52964,78131691,00,0.00,N,5,-6, 20250509,1479,1488,1490,1479,59111,87691786,00,0.00,N,5,-9, 20250508,1488,1490,1490,1486,17990,26776633,00,0.00,N,3,0, 20250507,1488,1488,1488,1486,18413,27385438,00,0.00,N,3,0, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 40fbd22c2b03..016fdf6128a3 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 +20250512,49650,49650,49850,49000,3370,166706250,00,0.00,N,3,0, 20250509,49650,50400,50400,48950,6035,297230400,00,0.00,N,5,-200, 20250508,49850,48350,50400,48350,6379,316985750,00,0.00,N,2,1500, 20250507,48350,49350,49400,48200,4967,241441200,00,0.00,N,5,-1050, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 9f542ebc2850..b71284402ab9 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 +20250512,6000,5910,6040,5900,5502,32899905,00,0.00,N,2,90, 20250509,5910,6040,6040,5850,5839,34411660,00,0.00,N,5,-80, 20250508,5990,5980,6030,5900,5101,30310590,00,0.00,N,2,40, 20250507,5950,5960,5970,5840,10537,62020850,00,0.00,N,5,-20, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 9573fd61eeaf..b407a7c5e59a 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 +20250512,182600,177800,182600,174500,31862,5729735850,00,0.00,N,2,8800, 20250509,173800,175400,175400,172800,10521,1829537850,00,0.00,N,5,-1100, 20250508,174900,177300,180300,174700,19996,3520214750,00,0.00,N,5,-700, 20250507,175600,180000,180900,174900,17450,3098870550,00,0.00,N,5,-2400, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index ab697c572bd7..eb1122602652 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 +20250512,2450,2485,2665,2390,3922923,9963967144,00,0.00,N,2,70, 20250509,2380,2355,2475,2265,2060818,4898560800,00,0.00,N,2,25, 20250508,2355,2285,2445,2200,1878983,4407687524,00,0.00,N,2,70, 20250507,2285,2240,2385,2180,1582080,3611297371,00,0.00,N,2,45, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index d7c1834cc6d3..7e3f51eb478b 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 +20250512,14140,14990,14990,13970,751417,10670765805,00,0.00,N,5,-820, 20250509,14960,14320,15180,13970,665276,9711163775,00,0.00,N,2,640, 20250508,14320,14210,15050,14130,696880,10121516400,00,0.00,N,2,70, 20250507,14250,14210,14570,13970,447313,6367914590,00,0.00,N,5,-160, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index d7646b2585a8..1fddf90b3462 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 +20250512,1061,1058,1063,1046,80519,84845661,00,0.00,N,2,3, 20250509,1058,1079,1079,1051,123322,130517427,00,0.00,N,5,-13, 20250508,1071,1067,1076,1060,121462,129923297,00,0.00,N,2,4, 20250507,1067,1068,1077,1042,79357,84074772,00,0.00,N,5,-10, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index ecadcbd13e8e..6dc739c7e11d 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 +20250512,26850,26500,27000,26400,11090,296569075,00,0.00,N,2,50, 20250509,26800,27450,27650,26500,15783,423722800,00,0.00,N,5,-650, 20250508,27450,27300,27650,27050,18487,504273750,00,0.00,N,3,0, 20250507,27450,27450,27900,26900,18225,499670175,00,0.00,N,3,0, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index ce959e683e87..5957738fc8a8 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 +20250512,8560,8240,8570,8240,55176,468243900,00,0.00,N,2,440, 20250509,8120,8280,8280,8040,15434,125071155,00,0.00,N,5,-80, 20250508,8200,8300,8480,8100,33113,272415800,00,0.00,N,5,-280, 20250507,8480,8700,8730,8370,19789,168201845,00,0.00,N,5,-220, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 0a1c0184955f..14b46e403ec1 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 +20250512,17240,18430,18450,16590,71110,1246654510,00,0.00,N,5,-500, 20250509,17740,17420,18310,17100,119090,2112847920,00,0.00,N,2,520, 20250508,17220,17420,17440,17050,34374,593996910,00,0.00,N,5,-30, 20250507,17250,16720,17250,16400,35730,606911215,00,0.00,N,2,630, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 9da61b085321..1b288884edcc 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 +20250512,2570,2665,2685,2550,60588,156335294,00,0.00,N,5,-95, 20250509,2665,2670,2700,2550,286315,756534661,00,0.00,N,2,15, 20250508,2650,2600,2670,2600,36126,95322044,00,0.00,N,2,50, 20250507,2600,2535,2630,2510,44518,114751436,00,0.00,N,2,5, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 431707e2c356..06642b1fd62c 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 +20250512,23350,22500,23450,22500,107416,2486468325,00,0.00,N,2,950, 20250509,22400,23100,23150,22350,126908,2853110675,00,0.00,N,5,-700, 20250508,23100,22950,23350,22700,203599,4690805500,00,0.00,N,2,150, 20250507,22950,23100,23200,22550,75467,1724395175,00,0.00,N,2,250, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 0467ab12785e..7cddfbdce2e3 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 +20250512,4400,4485,4485,4360,11488,50391080,00,0.00,N,5,-85, 20250509,4485,4545,4545,4460,9334,41888588,00,0.00,N,5,-15, 20250508,4500,4485,4550,4470,8048,36233270,00,0.00,N,5,-20, 20250507,4520,4495,4540,4385,11341,50411014,00,0.00,N,2,25, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 5b871a699cc4..beeaa56a0c16 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 +20250512,5650,5860,5880,5620,67919,388440450,00,0.00,N,5,-190, 20250509,5840,5920,5920,5710,75489,435820655,00,0.00,N,5,-80, 20250508,5920,5820,5990,5780,102032,602882050,00,0.00,N,2,80, 20250507,5840,5830,5940,5640,111383,648493350,00,0.00,N,2,80, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 0e3732060904..436e6fa2cc00 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 +20250512,2275,2230,2290,2230,77633,175155815,00,0.00,N,2,45, 20250509,2230,2285,2300,2200,68100,151835121,00,0.00,N,5,-55, 20250508,2285,2245,2325,2240,89173,204193905,00,0.00,N,2,40, 20250507,2245,2210,2245,2185,63665,141423749,00,0.00,N,2,35, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 46b3206966ec..182b7cd9c2dc 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 +20250512,10320,10200,10690,10080,74051,777883540,00,0.00,N,2,280, 20250509,10040,10200,10200,9710,48146,473925745,00,0.00,N,2,70, 20250508,9970,10250,10250,9960,17885,178824055,00,0.00,N,5,-40, 20250507,10010,10240,10240,9990,16585,166561970,00,0.00,N,5,-130, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index bb6539020360..8f614ba0a854 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 +20250512,1903,1860,1909,1852,477029,898748041,00,0.00,N,2,42, 20250509,1861,1807,1869,1800,400020,735685604,00,0.00,N,2,54, 20250508,1807,1786,1820,1786,301344,543250294,00,0.00,N,2,2, 20250507,1805,1793,1818,1764,129255,232144748,00,0.00,N,2,12, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 3ac5f853abce..389b0090db5e 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 +20250512,2225,2115,2235,2070,350800,753421482,00,0.00,N,5,-75, 20250509,2300,2340,2350,2210,209781,477364642,00,0.00,N,5,-55, 20250508,2355,2350,2415,2290,337291,788942504,00,0.00,N,5,-100, 20250507,2455,2535,2665,2370,648062,1621000132,00,0.00,N,5,-290, diff --git a/364950/day/candle-day-250.csv b/364950/day/candle-day-250.csv index e4e60e4c05d8..aa7d1c75c0ec 100644 --- a/364950/day/candle-day-250.csv +++ b/364950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11240,11820,12060,11110,414211,4762689645,00,0.00,N,5,-700, 20250509,11940,12290,12740,11350,918622,11017115460,00,0.00,N,5,-360, 20250508,12300,13370,13730,12300,1080083,14020399840,00,0.00,N,5,-1080, 20250507,13380,13670,13890,13100,747935,10094016675,00,0.00,N,5,-10, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index cfd9e4f602d1..e2138a4bf19d 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 +20250512,6350,6590,6750,6310,79868,511139635,00,0.00,N,5,-240, 20250509,6590,6680,6780,6580,80990,538361175,00,0.00,N,5,-90, 20250508,6680,6800,6840,6620,50990,340999570,00,0.00,N,5,-80, 20250507,6760,6800,6810,6560,43628,290685890,00,0.00,N,5,-20, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 7fec1970ff10..929bf13fdaf9 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 +20250512,6080,6310,6370,5970,2396948,14813045195,00,0.00,N,2,750, 20250509,5330,5450,5470,5300,115853,621939090,00,0.00,N,5,-60, 20250508,5390,5470,5480,5290,232744,1253764275,00,0.00,N,5,-80, 20250507,5470,5280,5480,5240,153182,818277130,00,0.00,N,2,40, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index a7c42dafc0ae..588bdac0af9b 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 +20250512,34400,33950,34450,33700,14991,510832450,00,0.00,N,2,700, 20250509,33700,33650,34000,32900,15613,518928425,00,0.00,N,2,50, 20250508,33650,33300,34100,33300,9946,334790125,00,0.00,N,5,-150, 20250507,33800,34400,34400,32750,10635,355167450,00,0.00,N,2,400, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index aec1ba5a4318..f64e20600564 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 +20250512,4680,4655,4700,4500,396217,1851832535,00,0.00,N,5,-165, 20250509,4845,4850,4880,4800,107389,518242115,00,0.00,N,5,-5, 20250508,4850,4825,4850,4790,88229,426136435,00,0.00,N,2,60, 20250507,4790,4890,4890,4770,146653,704447975,00,0.00,N,5,-80, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 45abea66244e..1e0afb64e397 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 +20250512,676,684,684,663,188935,127252970,00,0.00,N,5,-8, 20250509,684,674,692,673,124812,84980349,00,0.00,N,2,4, 20250508,680,684,690,675,122631,83661837,00,0.00,N,5,-5, 20250507,685,671,703,671,202742,137855798,00,0.00,N,5,-9, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 5ef3da65f1e8..d403580bc0c6 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 +20250512,3490,3475,3495,3455,4805,16694210,00,0.00,N,2,30, 20250509,3460,3555,3560,3460,3263,11443000,00,0.00,N,5,-90, 20250508,3550,3555,3625,3530,1666,5937540,00,0.00,N,5,-5, 20250507,3555,3640,3840,3505,3118,11251423,00,0.00,N,5,-65, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 6709a132e870..133ceafb12c3 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 +20250512,4290,4215,4300,4200,30297,129357296,00,0.00,N,2,40, 20250509,4250,4440,4440,4245,36491,156399077,00,0.00,N,5,-90, 20250508,4340,4240,4350,4240,41272,177808430,00,0.00,N,2,75, 20250507,4265,4260,4295,4235,20288,86439945,00,0.00,N,5,-30, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index cccbfc09228c..f86429178663 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 +20250512,4430,4300,4470,4300,4033,17680010,00,0.00,N,2,100, 20250509,4330,4405,4490,4315,8121,35503061,00,0.00,N,5,-70, 20250508,4400,4305,4410,4305,7255,31666470,00,0.00,N,2,55, 20250507,4345,4325,4405,4275,8572,37269165,00,0.00,N,2,10, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 98c1f47bbab1..a6f4e1d4d644 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250509,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250508,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250507,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250502,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250507,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250502,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250430,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250429,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250428,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index b12b33047936..25745e54ca45 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 +20250512,3030,2835,3050,2835,46340,136651295,00,0.00,N,2,195, 20250509,2835,2915,2950,2810,96621,277642891,00,0.00,N,5,-100, 20250508,2935,2925,3040,2920,33348,98350462,00,0.00,N,5,-15, 20250507,2950,2895,3020,2895,99812,294175125,00,0.00,N,2,55, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 363b8c180094..c24c822711d4 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 +20250512,7090,7450,7450,7030,307424,2216618185,00,0.00,N,5,-230, 20250509,7320,7420,7500,7140,274116,2007888750,00,0.00,N,5,-20, 20250508,7340,7270,7500,7170,312675,2300803130,00,0.00,N,2,120, 20250507,7220,7170,7450,7110,260944,1895470075,00,0.00,N,2,50, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index c3eacdf0ff9d..c29524065d57 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 +20250512,2605,2620,2645,2535,23288,60751380,00,0.00,N,5,-15, 20250509,2620,2630,2650,2575,11769,30607320,00,0.00,N,5,-10, 20250508,2630,2650,2665,2625,13306,35239205,00,0.00,N,5,-20, 20250507,2650,2650,2655,2625,14018,37010740,00,0.00,N,5,-10, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 1023b36bd06c..07c3f9f68198 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 +20250512,1469,1460,1486,1456,21133,30948932,00,0.00,N,5,-29, 20250509,1498,1486,1504,1457,6766,10046957,00,0.00,N,2,12, 20250508,1486,1481,1518,1469,13104,19455138,00,0.00,N,2,5, 20250507,1481,1583,1583,1437,26465,39518374,00,0.00,N,5,-25, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index d3963a7cea2c..ce211245b084 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 +20250512,17750,16590,18200,16370,709314,12468260680,00,0.00,N,2,1680, 20250509,16070,16600,16650,15900,70913,1143087600,00,0.00,N,5,-370, 20250508,16440,16310,16510,16150,85898,1406989705,00,0.00,N,2,140, 20250507,16300,15820,16300,15780,90011,1441827975,00,0.00,N,2,650, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 19632ebe7ebd..c96c9f8ab07a 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 +20250512,13260,13280,13520,13110,18401,244008640,00,0.00,N,5,-110, 20250509,13370,13200,13540,12910,27092,357926465,00,0.00,N,2,200, 20250508,13170,12040,13170,12040,111802,1439979045,00,0.00,N,2,1190, 20250507,11980,11990,12250,11830,10179,121520960,00,0.00,N,5,-150, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 3395aa56d3c3..b8b37f7cdc5f 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 +20250512,33850,33550,34000,33100,18217,612552000,00,0.00,N,2,650, 20250509,33200,34450,34500,33200,13624,457185000,00,0.00,N,5,-1250, 20250508,34450,33950,34550,33950,10643,365005075,00,0.00,N,2,500, 20250507,33950,34000,34300,33350,14469,487697725,00,0.00,N,2,500, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 9fecac0edda7..1b676ea3eda4 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 +20250512,26000,26900,26900,25850,24464,637389900,00,0.00,N,5,-650, 20250509,26650,26950,26950,26200,19103,506248350,00,0.00,N,2,250, 20250508,26400,26850,27350,26100,21026,560833200,00,0.00,N,5,-500, 20250507,26900,27200,27200,26400,20898,558565725,00,0.00,N,5,-250, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 619534b0115a..249cc7ce5f17 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 +20250512,7840,7180,7870,7180,74535,564837780,00,0.00,N,2,360, 20250509,7480,7840,7870,7220,77844,587485950,00,0.00,N,5,-430, 20250508,7910,7500,8050,7350,164872,1278903385,00,0.00,N,2,410, 20250507,7500,7390,7700,7120,86817,637539740,00,0.00,N,5,-80, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index bb09b077db88..5e8bb42d2a6a 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 +20250512,2950,3090,3125,2950,451257,1358465569,00,0.00,N,5,-155, 20250509,3105,3105,3130,3060,82003,252877526,00,0.00,N,3,0, 20250508,3105,3145,3215,3100,160339,503364720,00,0.00,N,5,-25, 20250507,3130,3085,3140,3030,180197,555958267,00,0.00,N,2,45, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 7be9f6f43076..b8fa735bfbd6 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 +20250512,3830,3875,3980,3795,40221,154715206,00,0.00,N,5,-45, 20250509,3875,3955,3955,3840,27077,104929884,00,0.00,N,5,-85, 20250508,3960,3895,3985,3875,42656,167992425,00,0.00,N,2,80, 20250507,3880,3810,3925,3680,47363,180474080,00,0.00,N,2,70, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 5215cac26d7e..a06b956c9b04 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 +20250512,7310,7140,7780,7100,725199,5461080135,00,0.00,N,2,290, 20250509,7020,7040,7060,6800,96324,664480650,00,0.00,N,5,-70, 20250508,7090,7160,7320,7070,237484,1706303435,00,0.00,N,2,50, 20250507,7040,6730,7710,6730,1117262,8080299715,00,0.00,N,2,340, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 0637b89e3b07..9a9158c91f01 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 +20250512,8730,8660,9040,8470,47890,423354030,00,0.00,N,2,90, 20250509,8640,8350,9160,8100,91314,794733880,00,0.00,N,2,290, 20250508,8350,8580,8580,8100,19285,159126420,00,0.00,N,5,-10, 20250507,8360,8020,8410,7900,21751,177252950,00,0.00,N,2,340, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 451fcea94ea9..045183416acd 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 +20250512,804,836,845,794,1191002,976556646,00,0.00,N,5,-27, 20250509,831,748,833,746,3769852,3035651775,00,0.00,N,2,85, 20250508,746,730,748,696,935933,669079969,00,0.00,N,2,13, 20250507,733,737,744,708,1000190,725541909,00,0.00,N,5,-8, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 810cdf8d12ed..430116e57f31 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 +20250512,321500,320500,322000,318000,133817,42854761250,00,0.00,N,2,3500, 20250509,318000,327500,327500,317500,252119,80427910000,00,0.00,N,5,-9500, 20250508,327500,322000,329000,319500,384939,125032471750,00,0.00,N,2,5000, 20250507,322500,322000,324500,319000,217160,69754121000,00,0.00,N,2,2000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 591e03aa63af..29cfd6573d24 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 +20250512,45600,43700,45750,43650,216027,9790449175,00,0.00,N,2,2550, 20250509,43050,44100,44550,43050,78713,3429511400,00,0.00,N,5,-1050, 20250508,44100,45000,45150,44100,143820,6372293025,00,0.00,N,5,-850, 20250507,44950,42350,45000,41350,268554,11955051575,00,0.00,N,2,2850, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 5392fb6d5d96..e41f935d2f3c 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 +20250512,2300,2290,2330,2275,37695,86268995,00,0.00,N,2,25, 20250509,2275,2315,2375,2245,59671,135242505,00,0.00,N,5,-45, 20250508,2320,2260,2325,2260,41293,94318888,00,0.00,N,5,-5, 20250507,2325,2365,2410,2320,22905,53611470,00,0.00,N,5,-70, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index e74751656f28..30807de34fcf 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 +20250512,22100,22050,22350,21600,27488,603576725,00,0.00,N,2,50, 20250509,22050,21600,22200,21400,24284,528836950,00,0.00,N,2,450, 20250508,21600,21150,21600,21000,21202,451592250,00,0.00,N,2,450, 20250507,21150,21250,21400,20550,20982,438484150,00,0.00,N,3,0, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 94cac41c72d7..afb76bfdea1d 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 +20250512,3360,3335,3375,3310,9694,32276045,00,0.00,N,5,-15, 20250509,3375,3400,3400,3345,7952,26795475,00,0.00,N,5,-10, 20250508,3385,3395,3410,3275,4369,14603090,00,0.00,N,2,110, 20250507,3275,3255,3320,3200,13239,43173542,00,0.00,N,5,-45, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index e920dc19b3a2..e3b834d9e08f 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 +20250512,43600,44550,45050,43350,220690,9712299825,00,0.00,N,5,-1950, 20250509,45550,48250,48450,43900,668143,30152320700,00,0.00,N,5,-2950, 20250508,48500,47700,48900,47000,208363,10018619950,00,0.00,N,2,800, 20250507,47700,47250,49150,46100,266668,12685079400,00,0.00,N,2,400, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 05329ce50967..da10b8b5e4b6 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 +20250512,2215,2225,2250,2195,369779,823464233,00,0.00,N,5,-5, 20250509,2220,2250,2260,2185,390830,865731469,00,0.00,N,5,-20, 20250508,2240,2240,2285,2235,315387,712717968,00,0.00,N,3,0, 20250507,2240,2200,2305,2155,1119777,2477958216,00,0.00,N,5,-155, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 392b5f2fd631..1455b2eb8506 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 +20250512,7760,7210,8200,7210,1522941,11909000740,00,0.00,N,2,570, 20250509,7190,7370,7480,6930,227017,1617325260,00,0.00,N,5,-240, 20250508,7430,7420,7500,7110,264240,1928424610,00,0.00,N,2,130, 20250507,7300,7300,7480,6580,607461,4298238105,00,0.00,N,2,200, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 1781d9749156..a19a7b36e723 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 +20250512,1989,1789,2045,1772,1087210,2121267169,00,0.00,N,2,219, 20250509,1770,1843,2025,1758,665193,1222891498,00,0.00,N,2,3, 20250508,1767,1839,1890,1759,429160,768272455,00,0.00,N,5,-71, 20250507,1838,1899,1940,1820,291790,540125669,00,0.00,N,5,-62, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 963af54c6afc..54583deb5907 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 +20250512,3225,3230,3240,3210,34372,110681739,00,0.00,N,2,5, 20250509,3220,3215,3230,3190,31521,101035306,00,0.00,N,2,5, 20250508,3215,3235,3235,3200,22704,72994320,00,0.00,N,2,5, 20250507,3210,3275,3275,3205,30489,98295355,00,0.00,N,5,-40, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index bb04a38085ce..15425c36dbd4 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 +20250512,2300,2255,2385,2255,412977,958987354,00,0.00,N,2,45, 20250509,2255,2160,2255,2160,255762,568193800,00,0.00,N,2,65, 20250508,2190,2145,2190,2130,87393,189186467,00,0.00,N,2,50, 20250507,2140,2050,2145,2000,82306,171554595,00,0.00,N,2,65, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index dc5a44781459..818a6358e65b 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 +20250512,29500,29600,29850,29300,191721,5647449975,00,0.00,N,2,100, 20250509,29400,29750,30100,29350,222396,6576679950,00,0.00,N,5,-300, 20250508,29700,31750,31800,29400,809705,24077719125,00,0.00,N,5,-1800, 20250507,31500,32050,32900,31250,279080,8888463300,00,0.00,N,5,-50, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index acf2290f6b73..f61f2c11bd49 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 +20250512,5040,4935,5040,4930,14008,69436760,00,0.00,N,2,50, 20250509,4990,5000,5040,4990,10809,54042475,00,0.00,N,5,-90, 20250508,5080,5000,5080,4980,11350,56841957,00,0.00,N,2,40, 20250507,5040,5090,5150,5000,12001,60309860,00,0.00,N,5,-50, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 4c15a2acea23..598e741d89ff 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 +20250512,12230,12000,12310,11900,38243,465345315,00,0.00,N,2,230, 20250509,12000,11960,12070,11810,27825,330336220,00,0.00,N,2,40, 20250508,11960,11990,12190,11900,21798,261006570,00,0.00,N,5,-60, 20250507,12020,12430,12430,11980,24179,291337400,00,0.00,N,5,-100, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 379ff9afd272..f98cf3db4ecc 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250512,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250509,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250508,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250507,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250502,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250507,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250502,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250430,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250429,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250428,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 4f42eb319eee..d194800b5422 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 +20250512,22500,22150,24550,21450,4591503,104752459575,00,0.00,N,2,800, 20250509,21700,16740,21700,16260,3909877,78311163435,00,0.00,N,1,4970, 20250508,16730,16770,16810,16580,47661,795441390,00,0.00,N,3,0, 20250507,16730,16300,16790,15990,96900,1590344120,00,0.00,N,2,530, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 520b001d44de..b17c9678abc4 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 +20250512,4540,4525,4585,4485,39358,178905960,00,0.00,N,2,55, 20250509,4485,4570,4570,4435,117495,525345315,00,0.00,N,5,-60, 20250508,4545,4620,4620,4525,31508,143239200,00,0.00,N,5,-25, 20250507,4570,4525,4600,4510,27737,125985430,00,0.00,N,5,-10, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 8b970ced2fef..f432683ac173 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 +20250512,14620,14520,14650,14450,34246,498807540,00,0.00,N,2,200, 20250509,14420,14980,14980,14350,55653,808422590,00,0.00,N,5,-380, 20250508,14800,14670,14870,14600,36606,537992875,00,0.00,N,2,130, 20250507,14670,14510,14700,14420,46507,677102785,00,0.00,N,2,160, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 77ead3e30e3b..a9511e3f3f88 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 +20250512,2800,2875,2900,2710,403926,1135282916,00,0.00,N,5,-80, 20250509,2880,2980,2990,2860,319747,925756360,00,0.00,N,5,-100, 20250508,2980,3000,3000,2935,214071,634295901,00,0.00,N,2,40, 20250507,2940,2970,2980,2915,214339,631411127,00,0.00,N,5,-30, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index a8ffe87aa6f8..6fbffc91244b 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 +20250512,3240,3195,3245,3195,37718,121533245,00,0.00,N,2,45, 20250509,3195,3205,3215,3155,31799,101051284,00,0.00,N,5,-5, 20250508,3200,3170,3210,3160,22993,73242950,00,0.00,N,2,30, 20250507,3170,3160,3195,3155,22237,70531855,00,0.00,N,2,10, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index bae97ac3935a..c677d17df89d 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, -20250508,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, -20250507,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, -20250502,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, +20250512,7400,7400,7400,7400,1,7400,00,0.00,N,3,0, +20250509,7400,7400,7400,7400,0,0,00,0.00,N,3,0, +20250508,7400,7400,7400,7400,0,0,00,0.00,N,3,0, +20250507,7400,7400,7400,7400,0,0,00,0.00,N,3,0, +20250502,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250430,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250429,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250428,7400,7400,7400,7400,5,37000,00,0.00,N,5,-90, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 9f1ccd7c2a46..ce624c32136b 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 +20250512,1881,2105,2160,1817,1884133,3649560982,00,0.00,N,5,-204, 20250509,2085,2245,2415,2060,1241924,2756733404,00,0.00,N,5,-115, 20250508,2200,2160,2375,2125,1792211,4008112152,00,0.00,N,2,100, 20250507,2100,2400,2405,2010,2193048,4644558754,00,0.00,N,5,-300, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index bed79664e7fb..7b41acf4f054 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 +20250512,7980,7910,8040,7880,38589,307667735,00,0.00,N,2,140, 20250509,7840,8080,8080,7810,58343,461160025,00,0.00,N,5,-140, 20250508,7980,7850,8010,7850,58032,461097355,00,0.00,N,2,130, 20250507,7850,7700,7910,7700,50764,396693290,00,0.00,N,2,120, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 4688a7daa075..4ff981c40f19 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 +20250512,14150,13820,14230,13820,108257,1528090015,00,0.00,N,2,260, 20250509,13890,13860,13940,13800,75604,1047503870,00,0.00,N,2,10, 20250508,13880,14060,14060,13800,52620,729836555,00,0.00,N,5,-160, 20250507,14040,14040,14050,13880,55715,778289995,00,0.00,N,5,-30, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index b940f53dcb6b..76f0688f514c 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 +20250512,13510,13620,14000,13190,911941,12406519865,00,0.00,N,2,10, 20250509,13500,14020,14950,13150,3618709,51398424005,00,0.00,N,5,-120, 20250508,13620,12860,14140,12860,4528345,62060373825,00,0.00,N,2,1140, 20250507,12480,12560,12660,12030,725230,8919511085,00,0.00,N,5,-400, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 719f88a5306a..6e0b34333589 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 +20250512,2470,2445,2470,2400,232950,568111464,00,0.00,N,2,30, 20250509,2440,2485,2495,2395,239404,581080312,00,0.00,N,5,-40, 20250508,2480,2460,2485,2450,123278,303860587,00,0.00,N,2,10, 20250507,2470,2445,2575,2420,415571,1027008964,00,0.00,N,2,15, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 959db234a09b..153cdf7d76e4 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 +20250512,4215,4080,4450,4040,1064683,4528341832,00,0.00,N,2,315, 20250509,3900,3935,3995,3835,138125,539881525,00,0.00,N,5,-35, 20250508,3935,3655,4080,3655,815729,3235179792,00,0.00,N,2,235, 20250507,3700,3585,3725,3500,114428,419568505,00,0.00,N,2,115, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 5890c757d84e..3442fa01db07 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 +20250512,9310,9180,9460,9160,66104,616711765,00,0.00,N,2,130, 20250509,9180,9310,9310,9020,61831,564519930,00,0.00,N,5,-130, 20250508,9310,9080,9330,9080,41127,378435620,00,0.00,N,2,180, 20250507,9130,9080,9160,8990,26508,240917430,00,0.00,N,5,-10, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 3c5232425e60..5273a7e6c22b 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 +20250512,16670,16810,17240,16640,105364,1786865300,00,0.00,N,5,-180, 20250509,16850,17260,17500,16750,113176,1917202175,00,0.00,N,5,-400, 20250508,17250,17320,17380,17130,114787,1976844640,00,0.00,N,5,-50, 20250507,17300,16410,17960,16250,551513,9554055365,00,0.00,N,2,880, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index a322d748be95..494b16108306 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 +20250512,69700,68600,69900,68000,23451,1628845200,00,0.00,N,2,1300, 20250509,68400,68400,69400,67300,43852,2990214550,00,0.00,N,5,-100, 20250508,68500,69500,70900,68000,73898,5105095050,00,0.00,N,5,-1000, 20250507,69500,71700,71800,69300,45907,3209707700,00,0.00,N,5,-1500, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 2a0525554888..6163831634b6 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 +20250512,27750,27500,27800,27050,33147,913189950,00,0.00,N,2,550, 20250509,27200,28300,28300,26950,47433,1292661100,00,0.00,N,5,-950, 20250508,28150,27900,28150,27500,45904,1277715900,00,0.00,N,2,350, 20250507,27800,28500,28500,27100,52723,1450759625,00,0.00,N,5,-450, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 459e6bed1a4f..fbf99e41cb7c 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 +20250512,6900,6700,6900,6700,179516,1224199635,00,0.00,N,2,230, 20250509,6670,6650,6680,6620,39742,264341630,00,0.00,N,2,20, 20250508,6650,6570,6660,6560,59703,394911480,00,0.00,N,2,60, 20250507,6590,6540,6590,6500,51177,334861070,00,0.00,N,2,50, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index fe6a34fe51e7..fca8ae7f3342 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 +20250512,4430,4200,4455,4180,460794,2014591096,00,0.00,N,2,230, 20250509,4200,4230,4320,4150,330350,1392120683,00,0.00,N,5,-30, 20250508,4230,4260,4270,4145,309536,1303245509,00,0.00,N,2,15, 20250507,4215,4400,4520,4100,1554335,6689695814,00,0.00,N,5,-1475, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 6e739c0823f4..298452274a50 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 +20250512,6150,6200,6250,6010,128444,781484135,00,0.00,N,5,-40, 20250509,6190,6630,6870,6180,477046,3079341655,00,0.00,N,5,-510, 20250508,6700,6540,6700,6380,374460,2440911680,00,0.00,N,2,160, 20250507,6540,5380,6980,5290,3785316,25406549045,00,0.00,N,2,1170, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 1fc7b2729854..b1013ff09ad1 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 +20250512,7780,7800,7980,7745,30456,238134960,00,0.00,N,3,0, 20250509,7780,8080,8080,7750,38070,297072595,00,0.00,N,5,-110, 20250508,7890,8000,8060,7840,39309,311509835,00,0.00,N,2,20, 20250507,7870,8100,8100,7660,69385,543193930,00,0.00,N,5,-120, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index da4d3646b073..fcc799581594 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 +20250512,7720,7700,8180,7630,786314,6192511660,00,0.00,N,2,200, 20250509,7520,7600,7630,7050,151697,1132002550,00,0.00,N,5,-80, 20250508,7600,7550,7600,7330,204092,1526158625,00,0.00,N,2,200, 20250507,7400,6940,7440,6940,266379,1922532715,00,0.00,N,5,-200, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index dba5eb82e519..95f72743cd36 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 +20250512,17000,16640,17500,16000,11730,195640110,00,0.00,N,2,20, 20250509,16980,17500,18800,16200,1831,30807030,00,0.00,N,2,590, 20250508,16390,16000,16390,16000,2,32390,00,0.00,N,5,-560, 20250507,16950,15170,17000,14600,2051,32263580,00,0.00,N,2,2050, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 86c996c0236f..364f5cf086de 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 +20250512,69800,69900,70500,69000,49621,3447613850,00,0.00,N,2,300, 20250509,69500,72500,72500,69500,86901,6095250850,00,0.00,N,5,-3000, 20250508,72500,72000,72700,71500,66043,4758753700,00,0.00,N,2,800, 20250507,71700,70500,72500,70400,83378,5982371550,00,0.00,N,2,1600, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index b59094b5afc0..8f893bd55c67 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 +20250512,2630,2585,2670,2535,302151,792236780,00,0.00,N,2,105, 20250509,2525,2565,2590,2490,80610,203297115,00,0.00,N,5,-40, 20250508,2565,2465,2580,2465,165364,420851027,00,0.00,N,2,100, 20250507,2465,2465,2550,2425,72764,177692100,00,0.00,N,2,10, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 1087d49b0f04..fb7870a9b2cf 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 +20250512,7050,7540,7610,7050,402726,2892948065,00,0.00,N,5,-620, 20250509,7670,6710,8060,6610,2625545,20289849875,00,0.00,N,2,1470, 20250508,6200,6430,6430,6090,57657,356341520,00,0.00,N,5,-20, 20250507,6220,6300,6350,6030,58448,362062910,00,0.00,N,5,-80, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 7bee49250d3b..74aa1c4408af 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 +20250512,39000,37950,39000,37000,25219,964903500,00,0.00,N,2,1500, 20250509,37500,38500,38650,37050,11252,422098000,00,0.00,N,5,-800, 20250508,38300,38250,38650,37400,19250,730671000,00,0.00,N,2,600, 20250507,37700,37700,38050,36700,22081,825762125,00,0.00,N,2,1000, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 56062c83ac7e..0f9b562c2457 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 +20250512,1576,1658,1671,1574,184340,294521905,00,0.00,N,5,-82, 20250509,1658,1688,1688,1590,173984,284263644,00,0.00,N,2,19, 20250508,1639,1696,1700,1570,261793,418112458,00,0.00,N,2,4, 20250507,1635,1650,1708,1602,310450,512619468,00,0.00,N,2,1, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index af518c9e5618..3ed62026c3bb 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,28500,28250,30700,27000,6654588,191180780675,00,0.00,N,2,2150, 20250509,26350,26300,29700,24500,6722695,184333948975,00,0.00,N,5,-550, 20250508,26900,25200,30800,22800,15052798,405692366525,00,0.00,N,2,2550, 20250507,24350,19020,24350,17400,7986632,170810694605,00,0.00,N,1,5610, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 92ccb2539e5e..eeb149648ccd 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 +20250512,15690,15670,16000,15450,74579,1171375190,00,0.00,N,2,220, 20250509,15470,15370,15600,15200,60592,932433695,00,0.00,N,2,260, 20250508,15210,14830,15210,14720,44350,665439350,00,0.00,N,2,490, 20250507,14720,14200,14850,13900,49952,721308830,00,0.00,N,2,520, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 4e8981841eed..3ca345ff5650 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,54000,56000,61000,51400,2315228,128746564200,00,0.00,N,2,1100, +20250512,54000,54000,54000,54000,0,0,00,0.00,Y,3,0, +20250509,54000,56000,61000,51400,2315228,128746564200,00,0.00,Y,2,1100, 20250508,52900,52900,52900,52900,0,0,00,0.00,N,0,0, 20250507,52900,47900,58100,45100,4086646,209035493225,00,0.00,N,2,6000, -20250502,46900,35000,46900,34350,3041453,130823885700,00,0.00,Y,1,10800, +20250502,46900,35000,46900,34350,3041453,130823885700,00,0.00,N,1,10800, 20250430,36100,34150,37550,31500,2798976,97916558975,00,0.00,N,2,2250, 20250429,33850,31300,36000,30550,2608942,90240285100,00,0.00,N,2,6150, 20250428,27700,24850,29350,24150,2015036,55515632225,00,0.00,N,2,2450, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index af9d6b1e0666..404d66417066 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 +20250512,22200,21850,22300,21650,29663,654514225,00,0.00,N,2,500, 20250509,21700,22550,22550,21250,38845,844411550,00,0.00,N,5,-850, 20250508,22550,22000,22700,21850,55110,1232676675,00,0.00,N,2,700, 20250507,21850,20500,21900,20500,39926,852286175,00,0.00,N,2,1050, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 336be56705ac..dd8d23d1f6fd 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 +20250512,39000,39350,39400,38300,35621,1382583975,00,0.00,N,3,0, 20250509,39000,39500,39650,38300,56910,2201476975,00,0.00,N,5,-400, 20250508,39400,39500,40600,39300,81603,3226589925,00,0.00,N,5,-150, 20250507,39550,40500,40700,39200,57748,2287229375,00,0.00,N,5,-2000, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index 02c055a25b1a..c353a60ecaba 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 +20250512,755,719,764,702,619801,460364317,00,0.00,N,2,36, 20250509,719,731,736,709,682354,488821372,00,0.00,N,5,-15, 20250508,734,751,762,727,520580,386566106,00,0.00,N,5,-22, 20250507,756,761,784,738,760138,570378073,00,0.00,N,2,11, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 4574e03fb685..06ded1a2b54c 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 +20250512,1364,1364,1364,1364,1,1364,00,0.00,N,2,29, 20250509,1335,1335,1335,1335,1,1335,00,0.00,N,1,174, 20250508,1161,1364,1364,1161,645,749441,00,0.00,N,4,-204, 20250507,1365,1367,1367,1012,684,692916,00,0.00,N,2,175, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index a445c421c2f5..15bf6f893e88 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 +20250512,1698,1666,1700,1630,73487,122850912,00,0.00,N,2,52, 20250509,1646,1630,1650,1627,56037,91580403,00,0.00,N,5,-9, 20250508,1655,1608,1655,1608,72601,118822359,00,0.00,N,2,47, 20250507,1608,1630,1670,1608,111806,183108182,00,0.00,N,5,-41, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index eb7cae0a777b..f0ada5efae76 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 +20250512,8310,8190,8700,8020,3093067,25896887495,00,0.00,N,2,220, 20250509,8090,8170,8360,7820,1591625,12899722080,00,0.00,N,5,-80, 20250508,8170,7980,8770,7780,7264449,61088056150,00,0.00,N,2,400, 20250507,7770,7220,8050,7190,2445101,18913977900,00,0.00,N,2,520, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 97355176362e..0d98894dd0ce 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 +20250512,8850,8690,9000,8570,804231,7052487385,00,0.00,N,2,180, 20250509,8670,9210,9210,8590,723055,6382097355,00,0.00,N,5,-530, 20250508,9200,9370,9430,8870,1098665,10004011565,00,0.00,N,5,-90, 20250507,9290,9410,9930,9250,3328548,32074418355,00,0.00,N,5,-110, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index 20b9bab91003..9d4a39f4594c 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 +20250512,12020,12050,12430,11670,590445,7107451385,00,0.00,N,2,90, 20250509,11930,12350,12450,11900,393635,4762911070,00,0.00,N,5,-430, 20250508,12360,12060,12500,12060,643863,7947177720,00,0.00,N,2,320, 20250507,12040,11860,12300,11860,419190,5060483250,00,0.00,N,2,180, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 5e5a75d25892..5ecfd9fa6d58 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 +20250512,13430,13010,13430,12950,75690,1007442150,00,0.00,N,2,380, 20250509,13050,13100,13120,12800,50899,655855535,00,0.00,N,5,-90, 20250508,13140,13110,13380,13060,46845,617351070,00,0.00,N,2,50, 20250507,13090,12830,13190,12680,50863,657506310,00,0.00,N,2,260, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 6dc4ea675507..794f5e0ab89c 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 +20250512,6760,6980,6990,6750,498985,3424870305,00,0.00,N,5,-110, 20250509,6870,7100,7270,6870,1236289,8705783765,00,0.00,N,3,0, 20250508,6870,6710,7010,6670,853637,5860503130,00,0.00,N,2,220, 20250507,6650,6590,6670,6410,426405,2796649280,00,0.00,N,2,110, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index d4876efdb26f..be5c4cd3b60e 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 +20250512,4930,4925,4995,4910,136910,675884236,00,0.00,N,2,15, 20250509,4915,4965,4990,4910,151558,750896880,00,0.00,N,5,-50, 20250508,4965,5000,5000,4945,92818,461068155,00,0.00,N,2,10, 20250507,4955,5030,5040,4937,193735,963270620,00,0.00,N,5,-45, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 25189e5ce21a..338271206cec 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 +20250512,7070,6990,7090,6940,62341,437609870,00,0.00,N,2,170, 20250509,6900,7170,7200,6850,49935,347107095,00,0.00,N,5,-50, 20250508,6950,7140,7140,6900,45298,316098080,00,0.00,N,5,-80, 20250507,7030,7060,7060,6880,28816,200188320,00,0.00,N,2,120, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index a99132063575..ad3b81839707 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 +20250512,2230,2190,2235,2170,58269,129027773,00,0.00,N,2,40, 20250509,2190,2225,2230,2175,44043,96836995,00,0.00,N,5,-35, 20250508,2225,2175,2240,2175,38551,85375370,00,0.00,N,2,30, 20250507,2195,2205,2230,2180,27365,60172010,00,0.00,N,5,-35, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 0dba78627432..439df485967a 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 +20250512,7690,7470,7710,7470,49575,377990635,00,0.00,N,2,240, 20250509,7450,7650,7680,7420,19140,143077480,00,0.00,N,5,-110, 20250508,7560,7520,7630,7510,26766,202309570,00,0.00,N,2,100, 20250507,7460,7230,7600,7230,35209,261870215,00,0.00,N,2,140, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 7831fd9ec437..5ad3011035c9 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 +20250512,2795,2770,2795,2755,71076,197421101,00,0.00,N,2,25, 20250509,2770,2775,2790,2750,53555,148425454,00,0.00,N,5,-5, 20250508,2775,2780,2785,2630,35009,96387053,00,0.00,N,5,-5, 20250507,2780,2770,2780,2765,16329,45316104,00,0.00,N,2,10, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index cd0837fd6e27..dd37ecf4136a 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 +20250512,15450,15710,15710,15210,99033,1524875500,00,0.00,N,5,-370, 20250509,15820,16190,16230,15640,147605,2333742430,00,0.00,N,5,-370, 20250508,16190,15840,16200,15720,117533,1875422000,00,0.00,N,2,360, 20250507,15830,15700,16060,15310,188653,2959181735,00,0.00,N,2,300, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 2fcfa9f14c26..9ec3037eeee7 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 +20250512,3730,3905,3975,3680,729625,2774579481,00,0.00,N,5,-155, 20250509,3885,3695,3930,3585,2593956,9882591795,00,0.00,N,2,195, 20250508,3690,3405,4265,3335,7190734,28057549910,00,0.00,N,2,320, 20250507,3370,3250,3825,3060,6252793,21908392993,00,0.00,N,2,140, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 9701a60c2dfc..29bb8d5d5128 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 +20250512,44100,42850,44100,42250,61197,2663080825,00,0.00,N,2,1800, 20250509,42300,43250,43250,41550,42617,1792954775,00,0.00,N,5,-900, 20250508,43200,43750,43900,42250,40500,1748330575,00,0.00,N,2,300, 20250507,42900,42050,43150,41800,59610,2542632850,00,0.00,N,2,1600, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 61722bbc4f88..1d627e61a5f3 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 +20250512,3640,3640,3670,3625,90954,331908205,00,0.00,N,2,5, 20250509,3635,3620,3645,3620,68308,247839489,00,0.00,N,2,15, 20250508,3620,3625,3635,3600,42794,155056750,00,0.00,N,5,-5, 20250507,3625,3600,3630,3600,36242,131017372,00,0.00,N,5,-5, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 2dd03ce51d6b..fc3655e6d91c 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 +20250512,28300,29500,29550,28200,94538,2713713875,00,0.00,N,2,150, 20250509,28150,28050,29700,26700,215721,6116847250,00,0.00,N,2,450, 20250508,27700,28550,28650,27450,73175,2036025300,00,0.00,N,2,100, 20250507,27600,24950,27700,24650,147340,3938345575,00,0.00,N,2,2800, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 8dfccefc1a90..292648f93c99 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 +20250512,95200,95200,96200,94100,153931,14622143950,00,0.00,N,2,1500, 20250509,93700,92600,94700,92400,276703,25819696550,00,0.00,N,2,700, 20250508,93000,93000,94900,92100,230085,21504808300,00,0.00,N,2,700, 20250507,92300,94700,94700,91100,275522,25495488100,00,0.00,N,2,1000, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 0650692b608c..4f666143cc5d 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 +20250512,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, 20250509,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, 20250508,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, -20250507,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, -20250502,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, +20250507,5000,5000,5000,5000,0,0,00,0.00,N,3,0, +20250502,5000,5000,5000,5000,0,0,00,0.00,N,3,0, 20250430,5000,4900,5000,4800,42,204000,00,0.00,N,3,0, 20250429,5000,5000,5000,5000,100,500000,00,0.00,N,2,100, 20250428,4900,4900,4900,4900,0,0,00,0.00,N,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 3ee2cf357ef9..eac0ad2bad13 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 +20250512,13710,13610,13790,13500,28330,386566620,00,0.00,N,2,70, 20250509,13640,13790,13980,13600,38787,530217910,00,0.00,N,5,-310, 20250508,13950,13850,13970,13660,41764,576966045,00,0.00,N,2,200, 20250507,13750,13380,15070,13220,429145,6191371125,00,0.00,N,2,530, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 69bfbd50d30c..a738ce3b7d32 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7180,7000,7180,7000,42,296900,00,0.00,N,5,-220, 20250509,7400,7800,7800,7010,506,3560340,00,0.00,N,5,-700, 20250508,8100,8000,8200,7000,725,5150640,00,0.00,N,5,-100, 20250507,8200,8690,8690,7200,220,1691720,00,0.00,N,2,610, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index d58843f8cd13..2f91100e9f93 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 +20250512,2040,1580,2040,1566,65261657,121705018098,00,0.00,N,1,470, 20250509,1570,1593,1599,1556,626266,984696313,00,0.00,N,5,-23, 20250508,1593,1587,1605,1564,743822,1183783082,00,0.00,N,2,5, 20250507,1588,1525,1593,1525,1190545,1868233110,00,0.00,N,2,65, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 6d7b7908a772..6102908453d7 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 +20250512,14010,14000,14210,13990,3869,54284435,00,0.00,N,5,-210, 20250509,14220,14220,14300,14040,3582,50667320,00,0.00,N,5,-160, 20250508,14380,14470,14470,14350,787,11338320,00,0.00,N,5,-90, 20250507,14470,14480,14500,14300,1281,18496800,00,0.00,N,5,-10, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 9010f593dd70..afd0dd31713b 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 +20250512,23450,22800,23450,22700,319737,7399746700,00,0.00,N,2,900, 20250509,22550,23000,23100,22400,207121,4675060525,00,0.00,N,5,-250, 20250508,22800,22950,23350,22800,405941,9317492875,00,0.00,N,3,0, 20250507,22800,22800,22800,22450,235353,5330117675,00,0.00,N,2,350, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 7b158d6d6bdc..9f4d9b30806b 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 +20250512,3535,3500,3535,3485,42152,148101370,00,0.00,N,2,35, 20250509,3500,3480,3530,3445,46060,160440677,00,0.00,N,5,-10, 20250508,3510,3470,3515,3465,29877,104333983,00,0.00,N,2,40, 20250507,3470,3525,3530,3452,34628,120710500,00,0.00,N,5,-55, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 4ce9ead2ef52..23027e26c4c1 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,71 +1,72 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,7800,7730,8290,7260,33589,257544470,00,0.00,N,2,80, 20250509,7720,7300,8500,7120,69567,542879875,00,0.00,N,2,420, 20250508,7300,7300,7300,7300,0,0,00,0.00,N,0,0, 20250507,7300,7300,7300,7300,0,0,00,0.00,N,0,0, -20250502,737,737,737,737,0,0,00,0.00,Y,0,0, -20250430,737,737,737,737,0,0,00,0.00,N,0,0, -20250429,737,737,737,737,0,0,00,0.00,N,0,0, -20250428,737,737,737,737,0,0,00,0.00,N,0,0, -20250425,737,737,737,737,0,0,00,0.00,N,0,0, -20250424,737,737,737,737,0,0,00,0.00,N,0,0, -20250423,737,737,737,737,0,0,00,0.00,N,0,0, -20250422,737,737,737,737,0,0,00,0.00,N,0,0, -20250421,737,737,737,737,0,0,00,0.00,N,0,0, -20250418,737,737,737,737,0,0,00,0.00,N,0,0, -20250417,737,737,737,737,0,0,00,0.00,N,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, -20250408,740,713,741,709,180311,131469866,00,0.00,N,2,27, -20250407,713,727,727,689,76159,54001670,00,0.00,N,2,4, -20250404,709,669,747,669,272415,191749272,00,0.00,N,2,35, -20250403,674,710,710,654,117198,78311235,00,0.00,N,5,-6, -20250402,680,703,718,675,136216,93382051,00,0.00,N,5,-19, -20250401,699,889,893,695,1490168,1140619204,00,0.00,N,5,-26, -20250331,725,664,738,656,680958,481337160,00,0.00,N,2,60, -20250328,665,665,683,641,219411,145631734,00,0.00,N,5,-8, -20250327,673,589,700,589,1336768,875302316,00,0.00,N,2,88, -20250326,585,588,615,579,229298,135944314,00,0.00,N,2,15, -20250325,570,593,595,548,356221,199990721,00,0.00,N,5,-23, -20250324,593,634,634,591,201141,121988036,00,0.00,N,5,-57, -20250321,650,666,681,600,362831,228736854,00,0.00,N,5,-17, -20250320,667,613,750,609,973654,651694744,00,0.00,N,2,59, -20250319,608,630,630,600,270921,164453765,00,0.00,N,5,-22, -20250318,630,658,719,629,821757,535591906,00,0.00,N,5,-75, -20250317,705,734,814,686,1434286,1059010524,00,0.00,N,5,-5, -20250314,710,860,973,710,5574861,4836369380,00,0.00,N,5,-73, -20250313,783,620,783,620,1383444,1073006179,00,0.00,N,1,180, -20250312,603,669,688,603,277591,182576554,00,0.00,N,5,-67, -20250311,670,750,777,648,1670563,1188044864,00,0.00,N,5,-22, -20250310,692,533,692,533,3614515,2424229730,00,0.00,N,1,159, -20250307,533,700,720,522,1642772,966020995,00,0.00,N,5,-208, -20250306,741,931,940,730,214054,173333735,00,0.00,N,5,-190, -20250305,931,932,947,916,29620,27594506,00,0.00,N,5,-1, -20250304,932,979,979,928,40026,37738977,00,0.00,N,5,-54, -20250228,986,998,998,955,43938,42963254,00,0.00,N,2,5, -20250227,981,1060,1060,938,253666,245640035,00,0.00,N,5,-59, -20250226,1040,1100,1100,1019,99590,104527331,00,0.00,N,5,-66, -20250225,1106,1144,1145,1102,34389,38397841,00,0.00,N,5,-38, -20250224,1144,1140,1172,1130,34743,39783317,00,0.00,N,2,14, -20250221,1130,1152,1152,1127,6751,7643991,00,0.00,N,5,-1, -20250220,1131,1128,1135,1123,24367,27479062,00,0.00,N,2,1, -20250219,1130,1209,1209,1124,81576,92933127,00,0.00,N,5,-36, -20250218,1166,1200,1200,1131,38611,44990186,00,0.00,N,5,-21, -20250217,1187,1190,1198,1180,21450,25478613,00,0.00,N,5,-3, -20250214,1190,1206,1206,1167,60487,72030153,00,0.00,N,5,-16, -20250213,1206,1190,1209,1170,38810,45858413,00,0.00,N,2,6, -20250212,1200,1200,1216,1128,47430,56160887,00,0.00,N,3,0, -20250211,1200,1197,1214,1192,16710,20079305,00,0.00,N,2,6, -20250210,1194,1256,1256,1169,27825,33480562,00,0.00,N,5,-62, -20250207,1256,1291,1291,1168,51741,64006050,00,0.00,N,5,-36, -20250206,1292,1307,1344,1284,18584,24119294,00,0.00,N,5,-12, -20250205,1304,1334,1334,1294,14198,18503675,00,0.00,N,2,7, -20250204,1297,1302,1415,1283,30985,40701226,00,0.00,N,5,-5, -20250203,1302,1300,1400,1264,27669,35992284,00,0.00,N,5,-36, -20250131,1338,1342,1345,1293,15431,20341969,00,0.00,N,5,-4, +20250502,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250430,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250429,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250428,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250425,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250424,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250423,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250422,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250421,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250418,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250417,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250416,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250415,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250414,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250411,7300,7300,7300,7300,0,0,00,0.00,N,0,0, +20250410,7300,7428,7666,7131,28223,205226849,00,0.00,N,5,-9, +20250409,7309,7379,7626,7151,18262,133068626,00,0.00,N,5,-19, +20250408,7329,7062,7339,7022,18204,131469866,00,0.00,N,2,267, +20250407,7062,7200,7200,6824,7688,54001670,00,0.00,N,2,39, +20250404,7022,6626,7399,6626,27502,191749272,00,0.00,N,2,346, +20250403,6675,7032,7032,6477,11832,78311235,00,0.00,N,5,-59, +20250402,6735,6963,7111,6685,13752,93382051,00,0.00,N,5,-188, +20250401,6923,8805,8845,6883,150445,1140619204,00,0.00,N,5,-257, +20250331,7181,6576,7309,6497,68748,481337160,00,0.00,N,2,594, +20250328,6586,6586,6765,6349,22151,145631734,00,0.00,N,5,-79, +20250327,6666,5834,6933,5834,134958,875302316,00,0.00,N,2,871, +20250326,5794,5824,6091,5735,23149,135944314,00,0.00,N,2,148, +20250325,5645,5873,5893,5427,35963,199990721,00,0.00,N,5,-227, +20250324,5873,6279,6279,5853,20306,121988036,00,0.00,N,5,-564, +20250321,6438,6596,6745,5943,36631,228736854,00,0.00,N,5,-168, +20250320,6606,6071,7428,6032,98299,651694744,00,0.00,N,2,584, +20250319,6022,6240,6240,5943,27351,164453765,00,0.00,N,5,-217, +20250318,6240,6517,7121,6230,82963,535591906,00,0.00,N,5,-742, +20250317,6983,7270,8062,6794,144803,1059010524,00,0.00,N,5,-49, +20250314,7032,8518,9637,7032,562831,4836369380,00,0.00,N,5,-723, +20250313,7755,6141,7755,6141,139670,1073006179,00,0.00,N,1,1782, +20250312,5972,6626,6814,5972,28025,182576554,00,0.00,N,5,-663, +20250311,6636,7428,7696,6418,168658,1188044864,00,0.00,N,5,-217, +20250310,6854,5279,6854,5279,364917,2424229730,00,0.00,N,1,1574, +20250307,5279,6933,7131,5170,165852,966020995,00,0.00,N,5,-2060, +20250306,7339,9221,9310,7230,21610,173333735,00,0.00,N,5,-1881, +20250305,9221,9231,9380,9072,2990,27594506,00,0.00,N,5,-9, +20250304,9231,9697,9697,9191,4040,37738977,00,0.00,N,5,-534, +20250228,9766,9885,9885,9459,4435,42963254,00,0.00,N,2,49, +20250227,9716,10499,10499,9290,25609,245640035,00,0.00,N,5,-584, +20250226,10301,10895,10895,10093,10054,104527331,00,0.00,N,5,-653, +20250225,10954,11331,11341,10915,3471,38397841,00,0.00,N,5,-376, +20250224,11331,11291,11608,11192,3507,39783317,00,0.00,N,2,138, +20250221,11192,11410,11410,11162,681,7643991,00,0.00,N,5,-9, +20250220,11202,11172,11242,11123,2460,27479062,00,0.00,N,2,9, +20250219,11192,11975,11975,11133,8235,92933127,00,0.00,N,5,-356, +20250218,11549,11886,11886,11202,3898,44990186,00,0.00,N,5,-208, +20250217,11757,11786,11866,11687,2165,25478613,00,0.00,N,5,-29, +20250214,11786,11945,11945,11559,6106,72030153,00,0.00,N,5,-158, +20250213,11945,11786,11975,11588,3918,45858413,00,0.00,N,2,59, +20250212,11886,11886,12044,11172,4788,56160887,00,0.00,N,3,0, +20250211,11886,11856,12024,11806,1687,20079305,00,0.00,N,2,59, +20250210,11826,12440,12440,11578,2809,33480562,00,0.00,N,5,-614, +20250207,12440,12787,12787,11569,5223,64006050,00,0.00,N,5,-356, +20250206,12797,12945,13312,12718,1876,24119294,00,0.00,N,5,-118, +20250205,12916,13213,13213,12817,1433,18503675,00,0.00,N,2,69, +20250204,12846,12896,14015,12708,3128,40701226,00,0.00,N,5,-49, +20250203,12896,12876,13867,12519,2793,35992284,00,0.00,N,5,-356, +20250131,13252,13292,13322,12807,1557,20341969,00,0.00,N,5,-39, 20250124,1342,1354,1354,1323,7259,9643526,00,0.00,N,2,10, 20250123,1332,1313,1443,1301,27468,37135896,00,0.00,N,2,31, 20250122,1301,1410,1410,1301,28511,38982176,00,0.00,N,5,-99, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 4f9719515e38..b24ec91d6172 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 +20250512,12700,12390,12700,12300,37272,470856645,00,0.00,N,2,410, 20250509,12290,12390,12390,11540,31515,383781360,00,0.00,N,5,-10, 20250508,12300,12200,12610,12200,22612,280300100,00,0.00,N,2,100, 20250507,12200,12220,12300,12010,20480,248767205,00,0.00,N,5,-30, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 0a98021d3ff8..29ad6c9ea1be 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 +20250512,2585,2590,2620,2510,48402,125782750,00,0.00,N,3,0, 20250509,2585,2565,2590,2545,11524,29655555,00,0.00,N,2,20, 20250508,2565,2505,2575,2500,16730,42606239,00,0.00,N,2,65, 20250507,2500,2405,2585,2400,51480,129075595,00,0.00,N,2,95, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 49a13d6af9a5..ad7d3bd78b2e 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 +20250512,13540,13700,13870,13530,9126,125281875,00,0.00,N,5,-90, 20250509,13630,13640,13750,13510,8494,115658420,00,0.00,N,3,0, 20250508,13630,13440,14680,13440,60714,846699495,00,0.00,N,2,190, 20250507,13440,13300,13470,13300,7391,98759135,00,0.00,N,2,150, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index a09af66297ac..330e9eb2fca0 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 +20250512,11340,10930,12030,10750,3777259,43554584730,00,0.00,N,2,570, 20250509,10770,10500,10970,10300,1158526,12389470750,00,0.00,N,2,290, 20250508,10480,10790,11070,10400,891618,9458960735,00,0.00,N,5,-290, 20250507,10770,11360,11730,10170,3269860,35020644255,00,0.00,N,5,-510, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index d5af174520a7..864cf6b1125d 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 +20250512,3710,3445,4130,3340,13827472,53617293895,00,0.00,N,2,220, 20250509,3490,3735,3830,3490,1338914,4945762933,00,0.00,N,5,-195, 20250508,3685,3575,3750,3555,1097908,4020221099,00,0.00,N,2,125, 20250507,3560,3520,3670,3365,1480219,5237066999,00,0.00,N,2,100, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 62c013862ec0..dc2ab0eccbdf 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 +20250512,2220,2235,2390,2165,239768,547501429,00,0.00,N,5,-15, 20250509,2235,2290,2350,2235,84543,193643265,00,0.00,N,5,-40, 20250508,2275,2305,2385,2260,201225,468286664,00,0.00,N,5,-20, 20250507,2295,2245,2310,2230,58813,133558763,00,0.00,N,2,70, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 480247401157..a4419ab1f967 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 +20250512,8510,8430,8630,8330,221100,1882072055,00,0.00,N,2,90, 20250509,8420,8770,8780,8410,527323,4534312130,00,0.00,N,5,-420, 20250508,8840,8650,8920,8580,668112,5854349155,00,0.00,N,2,160, 20250507,8680,8210,8980,8210,1981955,17327598030,00,0.00,N,2,410, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 3ddead7b23ce..148af980ca87 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 +20250512,3210,3205,3230,3150,36998,117787380,00,0.00,N,2,5, 20250509,3205,3270,3285,3160,23174,74159089,00,0.00,N,5,-65, 20250508,3270,3300,3300,3205,18592,60351030,00,0.00,N,2,35, 20250507,3235,3200,3295,3190,21001,68198115,00,0.00,N,2,35, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index b260d77ec470..ab44cd9727d9 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250512,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250509,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250508,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250507,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250502,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250507,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250502,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250430,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250429,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250428,3935,3935,3935,3935,0,0,00,0.00,N,0,0, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 8ff38c574b13..31988270846d 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 +20250512,1712,1267,1712,1267,399,523464,00,0.00,N,2,222, 20250509,1490,1499,1499,1490,6,8973,00,0.00,N,2,99, 20250508,1391,1400,1400,1052,468,616458,00,0.00,N,2,154, 20250507,1237,1265,1265,941,410,430797,00,0.00,N,2,132, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 8d65357210b0..7149da09256b 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 +20250512,8500,8190,8540,8190,161200,1357529540,00,0.00,N,2,320, 20250509,8180,8650,8650,8180,273037,2268719655,00,0.00,N,5,-420, 20250508,8600,8550,8700,8550,118090,1018441380,00,0.00,N,5,-30, 20250507,8630,8620,8760,8470,223519,1917691050,00,0.00,N,2,20, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 2cd8a99b3906..c008bd656661 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 +20250512,1339,1346,1355,1339,29638,39803125,00,0.00,N,5,-18, 20250509,1357,1370,1370,1343,21991,29901552,00,0.00,N,5,-13, 20250508,1370,1376,1377,1355,16069,21948712,00,0.00,N,2,6, 20250507,1364,1361,1379,1351,40091,54779122,00,0.00,N,2,3, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 3d40e5a8964a..e42dd8ad958f 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 +20250512,13470,13650,13700,13180,69356,929552445,00,0.00,N,2,20, 20250509,13450,13770,13770,12870,131328,1742761880,00,0.00,N,5,-320, 20250508,13770,13930,13930,13500,84802,1159554255,00,0.00,N,5,-30, 20250507,13800,13460,13940,13230,96739,1317415560,00,0.00,N,2,340, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 495cb9696943..3598d22808d9 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 +20250512,8350,8370,8420,8260,2145,17943220,00,0.00,N,5,-20, 20250509,8370,8470,8470,8300,3197,26672470,00,0.00,N,5,-60, 20250508,8430,8470,8470,8370,3976,33406660,00,0.00,N,2,10, 20250507,8420,8400,8420,8210,7496,62581850,00,0.00,N,2,100, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index b634aa2d1b5a..d02631da5a09 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 +20250512,7830,7770,7850,7750,51776,403227620,00,0.00,N,2,60, 20250509,7770,7730,7780,7700,15669,121342075,00,0.00,N,2,20, 20250508,7750,7800,7800,7650,35098,271505135,00,0.00,N,5,-40, 20250507,7790,7710,7790,7640,32647,253098090,00,0.00,N,2,90, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 687049f8669e..58205af3dc0f 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 +20250512,31950,31400,31950,31400,20956,665417625,00,0.00,N,2,200, 20250509,31750,32500,32700,31400,25363,803996425,00,0.00,N,5,-750, 20250508,32500,32900,33300,32350,30900,1005875575,00,0.00,N,5,-500, 20250507,33000,33000,33000,32300,26272,856241875,00,0.00,N,2,600, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 04937c251016..0b9b6587ebf4 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 +20250512,6340,6360,6420,6210,24060,152442605,00,0.00,N,5,-20, 20250509,6360,6420,6420,6240,23940,150783355,00,0.00,N,5,-20, 20250508,6380,6220,6410,6220,21487,136103590,00,0.00,N,2,170, 20250507,6210,6120,6320,6110,24333,150212450,00,0.00,N,5,-60, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index c9b78ae9582a..270a25129677 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 +20250512,2845,2890,2910,2745,680818,1932286348,00,0.00,N,5,-55, 20250509,2900,3195,3500,2865,9755059,31682152693,00,0.00,N,5,-240, 20250508,3140,2975,3220,2960,2782743,8685891098,00,0.00,N,2,155, 20250507,2985,2850,3130,2825,2071390,6169300600,00,0.00,N,2,165, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 7927459d9b85..15db74f4f073 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 +20250512,11100,10910,11200,10880,235344,2611661725,00,0.00,N,2,200, 20250509,10900,11130,11130,10630,238859,2582269320,00,0.00,N,5,-220, 20250508,11120,10980,11250,10980,136674,1519414635,00,0.00,N,2,90, 20250507,11030,11290,11290,10910,152541,1677884225,00,0.00,N,5,-250, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 6da78df176c4..6646e5a532bb 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 +20250512,5320,5180,5320,5170,190132,1000763830,00,0.00,N,2,160, 20250509,5160,5130,5180,5110,77435,398164160,00,0.00,N,2,60, 20250508,5100,5080,5100,5060,13568,69023545,00,0.00,N,2,20, 20250507,5080,5120,5150,5040,42596,216935635,00,0.00,N,5,-10, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 2c11102b8c4b..1fd2613f2af3 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 +20250512,3520,3445,3525,3405,72643,253187520,00,0.00,N,2,125, 20250509,3395,3475,3485,3395,42702,145755425,00,0.00,N,5,-80, 20250508,3475,3460,3530,3450,32108,111681005,00,0.00,N,2,30, 20250507,3445,3435,3455,3400,25232,86472195,00,0.00,N,2,45, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 8a5b7940e6cc..95c18310c661 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 +20250512,9230,9220,9240,9100,28196,257307405,00,0.00,N,3,0, 20250509,9230,9240,9240,9050,51488,469054280,00,0.00,N,5,-10, 20250508,9240,9200,9270,9160,27789,255923440,00,0.00,N,5,-20, 20250507,9260,9130,9260,9100,36163,331877550,00,0.00,N,2,130, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 859667c76810..6cf468f3fcca 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 +20250512,7800,7440,7810,7440,40392,310001750,00,0.00,N,2,320, 20250509,7480,7520,7550,7330,21997,163176260,00,0.00,N,5,-20, 20250508,7500,7370,7730,7310,12686,95459120,00,0.00,N,2,90, 20250507,7410,7160,7490,7110,23414,170451885,00,0.00,N,2,180, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 504d0aa38730..211e10317368 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 +20250512,10430,10480,10560,10220,14234,147608090,00,0.00,N,5,-180, 20250509,10610,10260,10680,9890,21068,217833245,00,0.00,N,2,410, 20250508,10200,9970,11290,9750,63562,658806220,00,0.00,N,2,230, 20250507,9970,9780,10000,9620,7743,75278810,00,0.00,N,2,180, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index ee64d96b129f..3b3b9335f0bd 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 +20250512,11360,11150,11420,11150,11653,132017380,00,0.00,N,2,210, 20250509,11150,11500,11550,11030,17483,194485400,00,0.00,N,5,-260, 20250508,11410,11210,11450,11210,6487,73638370,00,0.00,N,2,60, 20250507,11350,11450,11550,11190,7585,85552755,00,0.00,N,5,-100, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 7fe60abce7e8..a139a9549b9e 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250512,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250509,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250508,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250507,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250502,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250507,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250502,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250430,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250429,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250428,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 9e716f555956..88d5bd301f81 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 +20250512,2980,3070,3070,2950,51440,153508430,00,0.00,N,5,-15, 20250509,2995,3035,3055,2920,60133,178497857,00,0.00,N,5,-40, 20250508,3035,3090,3090,2990,81883,248036877,00,0.00,N,5,-15, 20250507,3050,2850,3130,2835,373082,1127350017,00,0.00,N,2,305, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 17784c2617f8..f4218cb5bb67 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 +20250512,12990,12640,13050,12620,34076,437415550,00,0.00,N,2,390, 20250509,12600,12920,13010,12580,34996,444143170,00,0.00,N,5,-380, 20250508,12980,12700,13000,12580,34002,438801855,00,0.00,N,2,280, 20250507,12700,12610,12740,12370,24188,305661660,00,0.00,N,2,150, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 35ef7eea920d..16b385a0ed78 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 +20250512,9430,9300,9460,9210,54848,514058305,00,0.00,N,2,130, 20250509,9300,9430,9460,9100,99761,919275880,00,0.00,N,5,-150, 20250508,9450,9220,9460,9210,50490,471324270,00,0.00,N,2,240, 20250507,9210,9450,9450,9030,59823,546045165,00,0.00,N,2,40, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 582631da830a..2aac01169688 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 +20250512,3100,3020,3165,3020,29919,92938615,00,0.00,N,2,10, 20250509,3090,3130,3170,3090,36198,112678935,00,0.00,N,5,-90, 20250508,3180,3190,3195,3125,22514,71082600,00,0.00,N,5,-20, 20250507,3200,3250,3250,3100,30708,96131625,00,0.00,N,2,25, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 0f1688ff94c3..467d664db105 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 +20250512,1742,1717,1755,1698,262801,456783103,00,0.00,N,2,46, 20250509,1696,1713,1723,1690,116703,198355284,00,0.00,N,5,-17, 20250508,1713,1655,1715,1655,177340,301072697,00,0.00,N,2,43, 20250507,1670,1654,1680,1640,136204,225976235,00,0.00,N,2,20, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 562f158c9dfe..5417862c4019 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 +20250512,7750,7760,7810,7660,17978,138914650,00,0.00,N,3,0, 20250509,7750,7850,8100,7680,19851,153733240,00,0.00,N,5,-50, 20250508,7800,7790,8030,7650,29288,228467710,00,0.00,N,5,-50, 20250507,7850,8700,9400,7730,183665,1550174930,00,0.00,N,2,40, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 9a636371b6c3..8fb953245e00 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 +20250512,7510,7490,7550,7360,27648,205863320,00,0.00,N,2,20, 20250509,7490,7320,7500,7150,48714,356324085,00,0.00,N,2,170, 20250508,7320,7150,7330,7150,26540,191926350,00,0.00,N,2,100, 20250507,7220,7060,7270,7010,25522,182189990,00,0.00,N,2,100, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 626b5f6d63f7..a1249d3d4f8f 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 +20250512,37850,39000,39050,37150,138111,5230426425,00,0.00,N,5,-1200, 20250509,39050,39950,40300,38500,185469,7254396950,00,0.00,N,5,-1050, 20250508,40100,36750,41550,36400,425731,16795469650,00,0.00,N,2,3300, 20250507,36800,38350,38900,36450,203292,7634843500,00,0.00,N,5,-1550, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 8a6d683ca995..e88dfdebfb11 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 +20250512,1895,1845,1915,1834,342819,645736484,00,0.00,N,2,61, 20250509,1834,1850,1868,1817,215610,395829621,00,0.00,N,5,-23, 20250508,1857,1866,1878,1823,512228,948669478,00,0.00,N,5,-9, 20250507,1866,1832,2155,1798,3860179,7687042622,00,0.00,N,2,36, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 7a8dfe92357e..10548252bfd6 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 +20250512,11400,11670,11930,11400,51917,600945800,00,0.00,N,5,-260, 20250509,11660,12110,12110,11650,62690,734697150,00,0.00,N,5,-450, 20250508,12110,11500,12840,11500,271373,3331135265,00,0.00,N,2,490, 20250507,11620,12170,12180,11540,51336,601426710,00,0.00,N,5,-390, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index b203c5629b95..de4f9deea55a 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 +20250512,27250,27150,27350,26550,31446,847930000,00,0.00,N,2,550, 20250509,26700,27400,27400,26300,15099,401862900,00,0.00,N,5,-600, 20250508,27300,26700,27450,26450,13749,372536550,00,0.00,N,2,1000, 20250507,26300,27450,27450,25950,13417,353407825,00,0.00,N,5,-450, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 842b506b49e3..099b51b804b7 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 +20250512,1050,1010,1063,995,552376,568521034,00,0.00,N,2,55, 20250509,995,1002,1048,990,364606,370429881,00,0.00,N,5,-7, 20250508,1002,1003,1020,966,201284,200006859,00,0.00,N,2,8, 20250507,994,983,1048,977,498707,502320003,00,0.00,N,2,14, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index f24360ed047b..9df8a1fb21e0 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 +20250512,10040,9810,10320,9790,143250,1439244390,00,0.00,N,2,480, 20250509,9560,9990,9990,9470,83893,805708920,00,0.00,N,5,-330, 20250508,9890,9850,9980,9810,46142,456057325,00,0.00,N,2,110, 20250507,9780,9710,10070,9590,95381,935130320,00,0.00,N,2,130, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index c1e9b03ee8fe..29a9bb140ec7 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 +20250512,8240,8050,8330,7880,104977,855142820,00,0.00,N,2,140, 20250509,8100,8470,8530,7900,146059,1188735980,00,0.00,N,5,-360, 20250508,8460,8850,9150,8400,325460,2824352885,00,0.00,N,2,30, 20250507,8430,8520,8980,8380,385567,3324548810,00,0.00,N,5,-170, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index d7e338e66c54..810482acd3c7 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 +20250512,6790,6590,6790,6530,58812,392702700,00,0.00,N,2,270, 20250509,6520,6550,6610,6410,67683,438064410,00,0.00,N,5,-70, 20250508,6590,6490,6680,6490,48614,320683660,00,0.00,N,2,140, 20250507,6450,6600,6600,6370,64868,418773575,00,0.00,N,5,-140, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 232d5fa219e4..63ed81b33c0e 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 +20250512,17620,16750,17620,16450,43811,743429495,00,0.00,N,2,1220, 20250509,16400,17160,17180,16400,32864,542635620,00,0.00,N,5,-700, 20250508,17100,17110,17620,16900,20529,353647855,00,0.00,N,2,20, 20250507,17080,16910,17110,16700,10771,181831570,00,0.00,N,2,280, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 0f4d0e28f71b..a4c33ce6229b 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 +20250512,5200,5120,5290,5030,53171,275161340,00,0.00,N,2,90, 20250509,5110,5330,5400,4985,78649,402585315,00,0.00,N,5,-180, 20250508,5290,5490,5640,5210,95243,510894270,00,0.00,N,5,-200, 20250507,5490,5660,5660,5200,119130,649681365,00,0.00,N,5,-190, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 7e708417dc91..e7aa5c5d1ce5 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250512,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250509,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250508,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250507,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250502,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250507,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250502,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250430,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250429,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250428,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 1bfe5bf878cd..55288f7682c6 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 +20250512,6040,6210,6300,6020,462755,2834742060,00,0.00,N,5,-190, 20250509,6230,6350,6920,6060,7255906,47992022705,00,0.00,N,5,-180, 20250508,6410,6210,6500,6030,2198395,13920268540,00,0.00,N,2,210, 20250507,6200,6140,6390,6020,1216174,7584494860,00,0.00,N,2,60, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 3a031eab55e2..3ac5d6ee6fae 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 +20250512,4705,4660,4770,4600,144219,680873317,00,0.00,N,2,90, 20250509,4615,4635,4755,4595,134530,627050434,00,0.00,N,2,5, 20250508,4610,4475,5180,4475,1977845,9607964170,00,0.00,N,2,145, 20250507,4465,4410,4495,4370,63303,281531900,00,0.00,N,2,15, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index a438ebd2da3d..c5c452608cf7 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 +20250512,4000,3985,4020,3980,57906,231744928,00,0.00,N,2,15, 20250509,3985,3990,3990,3955,38206,151701617,00,0.00,N,5,-10, 20250508,3995,3970,4050,3960,47467,189718312,00,0.00,N,2,25, 20250507,3970,3995,4050,3950,71253,284131603,00,0.00,N,5,-30, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index f91380167bfa..78a95fa3a31f 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 +20250512,6050,6140,6150,5940,108707,654596825,00,0.00,N,5,-100, 20250509,6150,6350,6410,6120,251973,1578275260,00,0.00,N,5,-180, 20250508,6330,6110,6330,6070,231562,1447583220,00,0.00,N,2,260, 20250507,6070,5960,6260,5900,168824,1021810685,00,0.00,N,2,110, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index e8bae36cebba..7bbf75a4d4ce 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 +20250512,10590,10600,10650,9880,7698,80121540,00,0.00,N,2,160, 20250509,10430,10580,10640,10420,9067,94899790,00,0.00,N,2,40, 20250508,10390,10490,10530,10370,8427,87858840,00,0.00,N,5,-30, 20250507,10420,10700,10700,10390,16145,168984890,00,0.00,N,5,-230, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index b3265fd95317..e27d6e16d732 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 +20250512,15770,15280,15790,15010,243215,3753487260,00,0.00,N,2,910, 20250509,14860,15610,15610,14810,177107,2665972780,00,0.00,N,5,-660, 20250508,15520,16000,16070,15400,275079,4315667240,00,0.00,N,2,320, 20250507,15200,15470,15700,15080,207151,3182519075,00,0.00,N,5,-150, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 360762f889a7..7760ec58f518 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 +20250512,4240,4310,4325,4120,48121,204114199,00,0.00,N,3,0, 20250509,4240,3960,4240,3905,164077,674411378,00,0.00,N,2,300, 20250508,3940,3855,4000,3855,56770,223013730,00,0.00,N,2,85, 20250507,3855,4110,4150,3850,112208,442581886,00,0.00,N,5,-250, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index fee63e1f9a1a..da3429117d36 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 +20250512,5850,6200,6200,5850,383,2248380,00,0.00,N,5,-200, 20250509,6050,6200,6200,5890,24,145200,00,0.00,N,5,-30, 20250508,6080,6180,6180,5850,510,2996540,00,0.00,N,2,190, 20250507,5890,6170,6170,5870,232,1368100,00,0.00,N,5,-210, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 97e9a6cffa0e..566afe9998d5 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 +20250512,4635,4585,4685,4525,239499,1109862323,00,0.00,N,2,45, 20250509,4590,4810,4815,4570,617924,2889742204,00,0.00,N,5,-275, 20250508,4865,4790,4865,4640,698576,3341757687,00,0.00,N,2,75, 20250507,4790,4700,4905,4660,739656,3546731053,00,0.00,N,2,40, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 71705b974798..b06a38201ccb 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 +20250512,2135,2130,2135,2130,237909,507900425,00,0.00,N,2,5, 20250509,2130,2130,2135,2130,47345,100857350,00,0.00,N,3,0, 20250508,2130,2135,2135,2130,37675,80291980,00,0.00,N,5,-5, 20250507,2135,2130,2135,2130,83547,177956125,00,0.00,N,2,5, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index 20241f339527..aa06a1a333b5 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 +20250512,27250,22900,28800,22500,5040137,134756212225,00,0.00,N,2,4050, 20250509,23200,22200,23500,21050,1168356,26139199750,00,0.00,N,2,800, 20250508,22400,22800,23800,21850,1088346,24553007150,00,0.00,N,5,-850, 20250507,23250,22550,24250,20050,2984958,66332887150,00,0.00,N,2,2650, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 882e810c1ead..9b475feaacf1 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 +20250512,10695,10700,10710,10690,36629,392024975,00,0.00,N,5,-5, 20250509,10700,10690,10710,10690,23316,249387640,00,0.00,N,2,10, 20250508,10690,10700,10700,10690,15518,165891135,00,0.00,N,3,0, 20250507,10690,10680,10700,10680,34085,364269955,00,0.00,N,2,10, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 7c907aca8579..bc57cdd09566 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 +20250512,2135,2130,2135,2130,41703,88988390,00,0.00,N,2,5, 20250509,2130,2135,2135,2130,146061,311649585,00,0.00,N,3,0, 20250508,2130,2130,2137,2130,114491,244352582,00,0.00,N,3,0, 20250507,2130,2135,2135,2130,142664,303879628,00,0.00,N,5,-5, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 06d137b2bfc1..4a986f326321 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 +20250512,14670,14670,14720,14420,483168,7045093990,00,0.00,N,5,-90, 20250509,14760,15020,15350,14610,821639,12339350495,00,0.00,N,5,-470, 20250508,15230,16000,16800,15130,3808212,60672313005,00,0.00,N,2,250, 20250507,14980,13940,15240,13620,7767587,113764071315,00,0.00,N,2,1790, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 21731bc055c7..b9f43b7dbcb5 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 +20250512,2135,2140,2140,2135,42115,89952564,00,0.00,N,5,-5, 20250509,2140,2135,2145,2135,106235,227801320,00,0.00,N,3,0, 20250508,2140,2135,2140,2130,68068,145377534,00,0.00,N,3,0, 20250507,2140,2135,2140,2135,9410,20106715,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 7c34945dea37..7231a37a5b8a 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 +20250512,2135,2140,2140,2135,4627,9889145,00,0.00,N,5,-15, 20250509,2150,2140,2150,2135,42227,90471958,00,0.00,N,2,10, 20250508,2140,2140,2140,2135,30361,64968940,00,0.00,N,3,0, 20250507,2140,2135,2145,2135,12077,25834450,00,0.00,N,2,5, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 942bb7fb019b..d690bd53043f 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 +20250512,6010,6340,6370,5980,651533,3981677205,00,0.00,N,5,-340, 20250509,6350,6500,6780,6290,1596726,10427495680,00,0.00,N,5,-130, 20250508,6480,6070,7340,5820,5653381,38008567725,00,0.00,N,2,410, 20250507,6070,5540,6710,5510,3834379,23623541195,00,0.00,N,2,720, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index bae2b82fce91..d95626e0c221 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 +20250512,19270,19760,19820,19250,173302,3379602715,00,0.00,N,5,-230, 20250509,19500,20000,20100,19330,187400,3678238220,00,0.00,N,5,-160, 20250508,19660,19240,20050,19200,444840,8767746305,00,0.00,N,2,540, 20250507,19120,18940,19250,18720,115380,2191136340,00,0.00,N,2,240, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 2bd819cd7e83..2d13d4df6af6 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 +20250512,10680,10680,10700,10670,25237,269656955,00,0.00,N,3,0, 20250509,10680,10680,10690,10670,23594,251971585,00,0.00,N,3,0, 20250508,10680,10670,10690,10670,18140,193777245,00,0.00,N,2,10, 20250507,10670,10670,10685,10660,14557,155399000,00,0.00,N,3,0, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index cb8ea037ea73..3ab5cf39d256 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 +20250512,2140,2140,2150,2135,49388,105740195,00,0.00,N,5,-10, 20250509,2150,2140,2150,2140,105166,225608452,00,0.00,N,2,5, 20250508,2145,2140,2145,2135,9345,20005825,00,0.00,N,2,5, 20250507,2140,2140,2140,2135,27362,58544982,00,0.00,N,2,5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index d447ecf4676e..5004acca607d 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 +20250512,8300,8860,9140,8290,1171385,10200608020,00,0.00,N,5,-110, 20250509,8410,9120,9330,8250,4437247,39439781845,00,0.00,N,2,910, 20250508,7500,7280,7500,7010,927082,6806727980,01,-66.65,N,1,1730, 20250507,5769,5836,6210,5739,7301428,43602388805,00,0.00,N,5,-83, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 760395b577ec..8e8cb6a4dc4b 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 +20250512,2130,2135,2135,2130,10613,22655860,00,0.00,N,3,0, 20250509,2130,2132,2140,2130,10088,21526386,00,0.00,N,5,-5, 20250508,2135,2130,2135,2130,79008,168662506,00,0.00,N,3,0, 20250507,2135,2130,2135,2130,7490,15954115,00,0.00,N,2,10, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 01bd9a3929c1..53501cd84028 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 +20250512,10890,10500,10900,10270,127402,1361140200,00,0.00,N,2,640, 20250509,10250,10850,10850,10020,146015,1499802325,00,0.00,N,5,-600, 20250508,10850,10790,10890,10660,58462,628442580,00,0.00,N,2,180, 20250507,10670,11000,11000,10520,70838,753831120,00,0.00,N,5,-110, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 75c6480fcf6e..810d700f9e0d 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 +20250512,2060,2015,2070,2000,129194,264186549,00,0.00,N,2,45, 20250509,2015,2045,2045,2000,63230,127281123,00,0.00,N,3,0, 20250508,2015,2055,2055,1997,77385,155598084,00,0.00,N,5,-5, 20250507,2020,2000,2025,1982,89747,179944924,00,0.00,N,2,5, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index cece19c6f6a9..6b7f353520f4 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 +20250512,8400,8020,8650,7960,503214,4243667510,00,0.00,N,2,410, 20250509,7990,8170,8190,7740,205477,1628368140,00,0.00,N,5,-110, 20250508,8100,8220,8350,7980,315878,2568567920,00,0.00,N,2,130, 20250507,7970,7590,8120,7210,412948,3152277765,00,0.00,N,2,400, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index ec0d63d829f7..2b6cbb5d7f8f 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250512,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250509,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250508,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, -20250507,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, -20250502,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, +20250507,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250502,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250430,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250429,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250428,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 1f7c9040d8cc..a35c3dfc98bb 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 +20250512,2145,2130,2145,2130,43087,92167965,00,0.00,N,2,5, 20250509,2140,2130,2140,2130,3294,7032045,00,0.00,N,2,5, 20250508,2135,2130,2135,2125,17474,37171255,00,0.00,N,3,0, 20250507,2135,2135,2135,2130,4152,8863528,00,0.00,N,3,0, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index e5fb010666cd..ae4858fa5d99 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 +20250512,5620,5680,5790,5530,110155,618208730,00,0.00,N,5,-30, 20250509,5650,5870,5870,5550,172273,977733950,00,0.00,N,5,-150, 20250508,5800,5530,5940,5470,346755,2016484790,00,0.00,N,2,270, 20250507,5530,5350,5600,5260,188997,1037686900,00,0.00,N,2,280, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index db7cd90294f6..88d5c2b16324 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 +20250512,2140,2145,2145,2135,4060,8668240,00,0.00,N,3,0, 20250509,2140,2145,2145,2135,5566,11886510,00,0.00,N,2,5, 20250508,2135,2145,2145,2135,5414,11577470,00,0.00,N,5,-5, 20250507,2140,2130,2140,2130,23650,50481390,00,0.00,N,2,15, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index da30c52f35ad..b143d8dce4d2 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 +20250512,2140,2135,2140,2130,23792,50784445,00,0.00,N,2,10, 20250509,2130,2145,2155,2130,17097,36680990,00,0.00,N,5,-20, 20250508,2150,2165,2165,2125,37167,79160595,00,0.00,N,2,10, 20250507,2140,2140,2140,2135,6598,14094720,00,0.00,N,5,-5, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 4b4d21791fdd..7a1b523e952a 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 +20250512,2270,2250,2290,2230,22240,50429495,00,0.00,N,2,30, 20250509,2240,2230,2245,2200,19785,43925110,00,0.00,N,2,10, 20250508,2230,2230,2250,2230,36108,80952640,00,0.00,N,5,-15, 20250507,2245,2200,2245,2200,33002,73512020,00,0.00,N,2,45, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index f9d7629874fe..82df384f83e9 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 +20250512,10320,10295,10320,10295,15856,163354050,00,0.00,N,2,20, 20250509,10300,10280,10300,10280,6407,65929380,00,0.00,N,2,20, 20250508,10280,10280,10300,10280,5716,58780940,00,0.00,N,3,0, 20250507,10280,10270,10290,10270,1587,16322720,00,0.00,N,5,-10, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 91a35b789d11..adf01b45190d 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 +20250512,163200,171000,172900,161200,194736,32059804000,00,0.00,N,5,-6600, 20250509,169800,165000,171700,158000,429985,71420853350,00,0.00,N,5,-3200, 20250508,173000,159600,174000,157400,263126,44505575500,00,0.00,N,2,13400, 20250507,159600,155200,159600,155200,124037,19456843850,00,0.00,N,2,6600, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 865d7ba8bc86..2f2efce118c5 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 +20250512,13100,13030,13120,12750,23071,299092320,00,0.00,N,2,140, 20250509,12960,13400,13500,12840,84012,1110364940,00,0.00,N,5,-340, 20250508,13300,13110,13380,13090,32003,423874510,00,0.00,N,2,130, 20250507,13170,12680,13190,12510,32144,417495645,00,0.00,N,2,500, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 50948c2ac484..e5d3c8bc3e95 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 +20250512,7170,7160,7270,7030,113670,815623180,00,0.00,N,2,60, 20250509,7110,7020,7570,6780,575609,4161258015,00,0.00,N,2,140, 20250508,6970,6990,7010,6870,44382,307450820,00,0.00,N,2,10, 20250507,6960,6780,7000,6710,67204,460578590,00,0.00,N,2,140, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index 5cb438acc016..395e68619080 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 +20250512,13650,14270,14370,13070,453435,6135832640,00,0.00,N,5,-490, 20250509,14140,14820,15120,14120,473487,6915263100,00,0.00,N,5,-680, 20250508,14820,14550,15220,14250,673523,10018664410,00,0.00,N,2,320, 20250507,14500,14020,14610,14020,421447,6052310315,00,0.00,N,2,270, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index c99c3cb792ca..a00ef6d19e13 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 +20250512,2020,2035,2035,2020,7002,14160740,00,0.00,N,5,-10, 20250509,2030,2035,2035,2020,2071,4188695,00,0.00,N,2,10, 20250508,2020,2025,2030,2015,7471,15123785,00,0.00,N,3,0, 20250507,2020,2020,2025,2015,24952,50395530,00,0.00,N,3,0, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 7acc043447f1..f23f3b44b288 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 +20250512,31950,31400,31950,30950,61909,1954733550,00,0.00,N,2,1000, 20250509,30950,31600,31600,30500,41867,1291529400,00,0.00,N,5,-650, 20250508,31600,31900,32250,31200,58287,1847886725,00,0.00,N,2,400, 20250507,31200,31600,31800,30900,44336,1388406500,00,0.00,N,2,200, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 73e418c6197a..6bbcb73f1446 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 +20250512,5830,5710,5840,5680,32618,188201475,00,0.00,N,2,150, 20250509,5680,5760,5760,5580,17506,98322510,00,0.00,N,5,-80, 20250508,5760,5710,5810,5640,16689,95424515,00,0.00,N,2,60, 20250507,5700,5700,5710,5620,7193,40713590,00,0.00,N,2,10, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 3d373d0086c2..e53892a7ab15 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 +20250512,2115,2125,2125,2115,6009,12727275,00,0.00,N,5,-10, 20250509,2125,2125,2125,2115,765,1621465,00,0.00,N,2,10, 20250508,2115,2120,2120,2115,4692,9934775,00,0.00,N,3,0, 20250507,2115,2120,2125,2115,8105,17174910,00,0.00,N,5,-10, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 821eccee36fb..31012678fd6c 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 +20250512,25700,26000,26650,25350,128677,3345646325,00,0.00,N,5,-200, 20250509,25900,25600,27000,25200,259388,6795273600,00,0.00,N,2,950, 20250508,24950,24200,25500,24200,89261,2229002250,00,0.00,N,2,450, 20250507,24500,23900,24500,23400,74813,1787128225,00,0.00,N,2,300, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 2616a8c4893c..6514f29de6f2 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 +20250512,2200,2220,2220,2175,8261,18058695,00,0.00,N,5,-10, 20250509,2210,2225,2225,2190,1856,4082416,00,0.00,N,2,5, 20250508,2205,2200,2210,2200,5351,11804345,00,0.00,N,2,5, 20250507,2200,2195,2205,2195,8931,19622910,00,0.00,N,3,0, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 7df790288815..7e3c70eef491 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 +20250512,4055,4020,4080,3890,96668,386361707,00,0.00,N,3,0, 20250509,4055,4170,4170,4020,65027,264479363,00,0.00,N,5,-45, 20250508,4100,4090,4175,4025,88611,362698289,00,0.00,N,5,-40, 20250507,4140,4235,4300,4020,173898,714862592,00,0.00,N,5,-180, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index db67b95fb67e..f9809cd42e37 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 +20250512,2195,2195,2210,2190,16611,36542740,00,0.00,N,3,0, 20250509,2195,2195,2200,2195,1523,3343495,00,0.00,N,5,-5, 20250508,2200,2195,2205,2190,16361,35985920,00,0.00,N,2,15, 20250507,2185,2200,2210,2185,34896,76596370,00,0.00,N,5,-5, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 97370d4585cc..7e0f4435a6a9 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,2490,2505,2530,2470,64485,161064454,00,0.00,N,3,0, 20250509,2490,2500,2510,2362,156555,379263828,00,0.00,N,5,-5, 20250508,2495,2510,2520,2475,69871,173870420,00,0.00,N,5,-20, 20250507,2515,2585,2585,2485,153036,385328745,00,0.00,N,5,-35, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 9cb3c11da44f..0d4056ade569 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,10960,10390,10960,10190,106,1100910,00,0.00,N,2,240, +20250512,10940,10960,10960,10960,0,0,00,0.00,Y,5,-20, +20250509,10960,10390,10960,10190,106,1100910,00,0.00,Y,2,240, 20250508,10720,10720,10720,10720,30,321600,00,0.00,N,2,280, 20250507,10440,10130,10440,10130,50,506810,00,0.00,N,5,-10, 20250502,10450,10300,10450,10100,241,2438350,00,0.00,N,5,-50, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index c160bd38ce80..1268a2499596 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 +20250512,4345,4160,4650,4155,3405380,15041161322,00,0.00,N,2,185, 20250509,4160,4525,4535,4160,1084195,4648065285,00,0.00,N,5,-330, 20250508,4490,4485,4625,4370,1689150,7610384270,00,0.00,N,2,10, 20250507,4480,4345,4920,4340,9544892,44854410454,00,0.00,N,2,50, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 1ecc8afe3735..fa2741762f9a 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 +20250512,2100,2090,2100,2090,8015,16821530,00,0.00,N,2,5, 20250509,2095,2085,2095,2085,9323,19511640,00,0.00,N,3,0, 20250508,2095,2090,2095,2080,2792,5828620,00,0.00,N,2,15, 20250507,2080,2080,2090,2075,5744,11954520,00,0.00,N,2,5, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 56965a0f9485..0144f90627bb 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 +20250512,2115,2075,2125,2075,10436,21823365,00,0.00,N,2,40, 20250509,2075,2170,2170,2070,88294,185195425,00,0.00,N,5,-95, 20250508,2170,2180,2180,2160,7054,15257790,00,0.00,N,5,-10, 20250507,2180,2175,2190,2160,32718,71086755,00,0.00,N,5,-20, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 4345fdaa8119..8f9b31ebf3ae 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 +20250512,3370,3415,3415,3370,57,192135,00,0.00,N,5,-30, 20250509,3400,3425,3425,3100,152,507835,00,0.00,N,3,0, 20250508,3400,3420,3420,3400,32,108820,00,0.00,N,2,135, 20250507,3265,3345,3345,3265,13,42590,00,0.00,N,2,355, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 4819ffae0aa3..f2a64fc8e5ae 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 +20250512,12780,13630,13630,12780,229962,3013538750,00,0.00,N,5,-1350, 20250509,14130,17400,17400,13870,8393102,132345278950,00,0.00,N,2,740, 20250508,13390,13390,13390,13390,91191,1220506740,01,-66.67,N,1,3090, 20250507,10299,10333,10533,9916,572895,5856071150,00,0.00,N,5,-99, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index a1ed3ee7b226..9256532b996a 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 +20250512,2115,2105,2115,2100,5120,10775250,00,0.00,N,2,10, 20250509,2105,2115,2115,2065,27229,56343845,00,0.00,N,5,-10, 20250508,2115,2120,2120,2105,972,2050660,00,0.00,N,2,10, 20250507,2105,2105,2105,2105,761,1601905,00,0.00,N,5,-5, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index bce1906886b8..ddd99acbe742 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 +20250512,19440,21700,21700,19440,380303,7674053955,00,0.00,N,5,-2360, 20250509,21800,20550,21850,20150,425311,8908863900,00,0.00,N,2,2150, 20250508,19650,19290,20650,18780,312445,6214491180,00,0.00,N,2,650, 20250507,19000,18580,19090,18500,78808,1489661020,00,0.00,N,2,430, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 0b20a73486e5..cb8779f4fd7e 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 +20250512,4580,4580,4580,4515,43717,199227250,00,0.00,N,2,15, 20250509,4565,4565,4590,4520,65278,297300668,00,0.00,N,3,0, 20250508,4565,4520,4565,4500,46690,211917889,00,0.00,N,2,45, 20250507,4520,4505,4535,4490,49578,223647157,00,0.00,N,2,15, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 0f189fbcb6d4..24dcc449f690 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 +20250512,10410,10380,10430,10370,54253,565168220,00,0.00,N,2,30, 20250509,10380,10350,10380,10350,2047,21223790,00,0.00,N,2,10, 20250508,10370,10350,10370,10350,13325,137932020,00,0.00,N,2,10, 20250507,10355,10350,10370,10340,4255,44069470,00,0.00,N,2,5, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index bfb8c4bd0279..8a1e2ec34b32 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 +20250512,2195,2195,2210,2185,28434,62368385,00,0.00,N,2,15, 20250509,2180,2195,2205,2100,16313,35335580,00,0.00,N,5,-15, 20250508,2195,2225,2225,2195,11889,26155000,00,0.00,N,3,0, 20250507,2195,2225,2225,2195,14474,31865065,00,0.00,N,5,-30, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index c2ffbaf81e24..43fab8cdd675 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 +20250512,2250,2340,2340,2010,1104,2232455,00,0.00,N,5,-90, 20250509,2340,2340,2340,2340,1,2340,00,0.00,N,2,45, 20250508,2295,2325,2325,2295,2,4620,00,0.00,N,5,-50, 20250507,2345,2345,2345,2345,1,2345,00,0.00,N,2,10, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 1c03a6aab9d2..82284b97a542 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 +20250512,2150,2160,2160,2130,44863,95872570,00,0.00,N,2,10, 20250509,2140,2140,2160,2135,14372,30764600,00,0.00,N,5,-15, 20250508,2155,2155,2155,2147,7449,16052563,00,0.00,N,2,5, 20250507,2150,2150,2155,2135,6240,13405144,00,0.00,N,3,0, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index bd5b93a5e168..c73c66e4a1a5 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 +20250512,16700,17550,17560,16250,453289,7583839215,00,0.00,N,5,-850, 20250509,17550,17800,18040,17070,1057617,18496358055,00,0.00,N,2,300, 20250508,17250,14620,17980,14610,3670692,61711448280,00,0.00,N,2,2700, 20250507,14550,13820,15000,13800,504239,7304367330,00,0.00,N,2,710, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index aa10aea9492d..1bc1e20b5826 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 +20250512,2075,2065,2080,2065,3580,7410800,00,0.00,N,2,5, 20250509,2070,2065,2080,2065,15745,32522380,00,0.00,N,5,-10, 20250508,2080,2065,2080,2065,4290,8890760,00,0.00,N,2,5, 20250507,2075,2065,2075,2065,2986,6166520,00,0.00,N,2,5, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index db75a8c4b826..6062ea13d53a 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 +20250512,2060,2075,2075,2060,1879,3877995,00,0.00,N,5,-15, 20250509,2075,2075,2075,2060,30646,63133425,00,0.00,N,2,15, 20250508,2060,2070,2075,2060,46351,95635470,00,0.00,N,5,-10, 20250507,2070,2075,2075,2070,1190,2463515,00,0.00,N,5,-5, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 03e37c2ef84a..61656f31c3d1 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 +20250512,53100,52400,53200,51900,236143,12452207900,00,0.00,N,2,1100, 20250509,52000,54800,55000,51700,413330,21794386450,00,0.00,N,5,-3000, 20250508,55000,54000,56000,53500,541386,29702027400,00,0.00,N,2,1800, 20250507,53200,55000,55500,52700,301117,16183663700,00,0.00,N,5,-1500, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 0a1dee470724..43316e26312d 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 +20250512,2085,2070,2125,2020,322629,673794801,00,0.00,N,2,45, 20250509,2040,2080,2085,2035,235054,481084492,00,0.00,N,5,-40, 20250508,2080,2040,2100,2040,310604,640745675,00,0.00,N,2,20, 20250507,2060,2090,2120,2045,466198,964567236,00,0.00,N,5,-40, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 46b71267824f..e455fdf20705 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 +20250512,9630,9680,9860,9600,173199,1677276310,00,0.00,N,5,-50, 20250509,9680,10060,10060,9550,259019,2533379090,00,0.00,N,5,-380, 20250508,10060,8650,10400,8650,2025191,20123106905,00,0.00,N,2,1460, 20250507,8600,8520,8670,8440,18979,162112530,00,0.00,N,2,80, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index e211ae782236..e6192edb2ebf 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 +20250512,4350,4475,4475,4345,112999,495604174,00,0.00,N,3,0, 20250509,4350,4270,4410,4230,132164,570742821,00,0.00,N,2,40, 20250508,4310,4280,4440,4250,159123,688786380,00,0.00,N,5,-10, 20250507,4320,4190,4320,4125,99832,420642962,00,0.00,N,2,125, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index e4a65d345c17..567f3e412e28 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 +20250512,2055,2055,2055,2040,5457,11156320,00,0.00,N,5,-5, 20250509,2060,2050,2060,2040,5422,11112620,00,0.00,N,2,5, 20250508,2055,2050,2055,2040,6455,13217555,00,0.00,N,3,0, 20250507,2055,2050,2055,2035,2759,5646895,00,0.00,N,3,0, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 246986d0c812..9247137c9ff9 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 +20250512,9540,9970,9970,9450,242951,2334636055,00,0.00,N,5,-310, 20250509,9850,9800,9980,9650,251883,2469247280,00,0.00,N,2,50, 20250508,9800,9560,10100,9420,646296,6374322765,00,0.00,N,2,330, 20250507,9470,8900,9520,8850,347602,3239638060,00,0.00,N,2,570, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index aebff006dd19..0a4a67928a74 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 +20250512,10310,10010,10480,10010,112204,1155516255,00,0.00,N,2,310, 20250509,10000,10250,10250,9980,57366,575218955,00,0.00,N,5,-150, 20250508,10150,10150,10300,10110,46116,469206465,00,0.00,N,2,40, 20250507,10110,10010,10200,9990,50505,510585965,00,0.00,N,2,160, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 34922c51acee..61abb5c70d52 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 +20250512,11920,12020,12170,11760,491798,5898265325,00,0.00,N,5,-30, 20250509,11950,12350,12350,11890,776632,9404467745,00,0.00,N,5,-490, 20250508,12440,10920,13260,10880,6977109,86243506830,00,0.00,N,2,1520, 20250507,10920,11070,11170,10890,139393,1532164660,00,0.00,N,5,-110, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 11618cec69b6..838623d0a88f 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 +20250512,2045,2037,2045,2035,134510,273916102,00,0.00,N,2,5, 20250509,2040,2035,2040,2035,41112,83686750,00,0.00,N,3,0, 20250508,2040,2040,2040,2035,4830,9839260,00,0.00,N,3,0, 20250507,2040,2035,2040,2035,3893,7922885,00,0.00,N,3,0, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 953f8be4b93a..6f7d4cf639a6 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 +20250512,9690,9890,9970,9580,33182,323056850,00,0.00,N,2,20, 20250509,9670,9980,10240,9640,50645,493386130,00,0.00,N,5,-300, 20250508,9970,10200,10300,9940,29643,297344345,00,0.00,N,5,-210, 20250507,10180,10010,10220,10000,23493,238071780,00,0.00,N,2,210, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index f6b0f561c853..b27f2aff8211 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 +20250512,3810,3790,3815,3790,200472,762548422,00,0.00,N,2,5, 20250509,3805,3810,3815,3785,80099,304577301,00,0.00,N,5,-5, 20250508,3810,3830,3830,3780,148570,564383612,00,0.00,N,2,15, 20250507,3795,3810,3820,3775,156249,593611086,00,0.00,N,5,-15, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index ca04b1058f24..16e5bbedf67e 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 +20250512,5060,4955,5070,4955,14556,73273155,00,0.00,N,2,105, 20250509,4955,4990,4990,4910,9644,47637656,00,0.00,N,5,-35, 20250508,4990,4930,5070,4930,18713,93422904,00,0.00,N,2,20, 20250507,4970,4810,4970,4810,6114,30012460,00,0.00,N,2,70, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 13327d894ded..8feb7eb0336b 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 +20250512,5400,5300,5410,5230,366077,1965520720,00,0.00,N,2,140, 20250509,5260,5430,5430,5250,190575,1012979800,00,0.00,N,5,-160, 20250508,5420,5420,5510,5350,286496,1555298000,00,0.00,N,2,70, 20250507,5350,5210,5620,5150,734957,3997182105,00,0.00,N,2,150, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 1bcc7ccc7727..9f1441347d50 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 +20250512,4045,3995,4045,3990,24948,100122075,00,0.00,N,2,25, 20250509,4020,4005,4095,3900,33889,134221570,00,0.00,N,2,10, 20250508,4010,3980,4050,3865,19800,79335260,00,0.00,N,3,0, 20250507,4010,3930,4045,3930,18251,72902270,00,0.00,N,3,0, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index e6dbdedae20a..f3e0cf309382 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 +20250512,1239,1230,1250,1230,768963,951570881,00,0.00,N,2,9, 20250509,1230,1220,1240,1211,555805,681364501,00,0.00,N,2,10, 20250508,1220,1202,1221,1197,466314,562985576,00,0.00,N,2,18, 20250507,1202,1204,1213,1197,406143,488466426,00,0.00,N,5,-2, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index f3a2dad741bd..a2f2c7e5e326 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 +20250512,6750,6760,6790,6670,23224,156298610,00,0.00,N,2,60, 20250509,6690,6780,6810,6610,57292,383440595,00,0.00,N,5,-50, 20250508,6740,6650,6740,6640,14664,98182660,00,0.00,N,2,70, 20250507,6670,6560,6690,6410,35262,233457170,00,0.00,N,2,20, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 5f7a22abad87..d13bbffd6200 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 +20250512,3070,2975,3090,2975,133154,405253162,00,0.00,N,2,100, 20250509,2970,3040,3055,2940,169710,503232550,00,0.00,N,5,-70, 20250508,3040,3040,3115,3035,104717,320796223,00,0.00,N,5,-35, 20250507,3075,2985,3075,2970,163526,493120133,00,0.00,N,2,65, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index d80d89f3008a..448d651b67d5 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 +20250512,8540,8380,8600,8380,11779,99933375,00,0.00,N,5,-20, 20250509,8560,8510,8570,8490,4249,36188290,00,0.00,N,5,-10, 20250508,8570,8320,8580,8320,10080,85477760,00,0.00,N,2,150, 20250507,8420,8460,8460,8210,6858,56989080,00,0.00,N,5,-40, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index de6cecd67239..405846b39a8c 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 +20250512,19750,19410,19890,19400,56478,1113207685,00,0.00,N,2,230, 20250509,19520,19810,19900,19330,68309,1334852755,00,0.00,N,5,-270, 20250508,19790,19110,19880,19020,80416,1567045180,00,0.00,N,2,680, 20250507,19110,18200,19350,18200,106958,2028606485,00,0.00,N,2,1140, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index d4af65e8b39a..467c3ccbad56 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 +20250512,8110,7820,8190,7820,693246,5564271325,00,0.00,N,2,320, 20250509,7790,8080,8090,7720,612256,4786418580,00,0.00,N,5,-270, 20250508,8060,8300,8320,8030,490513,3997220635,00,0.00,N,5,-80, 20250507,8140,8130,8220,8000,579071,4686769765,00,0.00,N,5,-60, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 98ae1bfd6d80..2d77b9067dfd 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 +20250512,2020,2020,2025,2015,2052,4143510,00,0.00,N,3,0, 20250509,2020,2015,2025,2015,22883,46250535,00,0.00,N,2,5, 20250508,2015,2015,2020,2010,11260,22696841,00,0.00,N,3,0, 20250507,2015,2010,2015,2005,4857,9749495,00,0.00,N,2,5, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 0529e4f31db1..f3d3f91563d2 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 +20250512,2020,2020,2020,2010,136788,275829984,00,0.00,N,3,0, 20250509,2020,2005,2020,2000,163457,328797077,00,0.00,N,2,15, 20250508,2005,2010,2010,2005,15148,30381492,00,0.00,N,3,0, 20250507,2005,2000,2010,2000,70340,140922081,00,0.00,N,2,5, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 6028829fe1c5..e6f7491d9929 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 +20250512,15500,15530,15580,15340,17792,274385400,00,0.00,N,5,-10, 20250509,15510,15690,15690,15310,36221,563034320,00,0.00,N,5,-30, 20250508,15540,15150,15550,14870,75465,1146738420,00,0.00,N,2,390, 20250507,15150,15430,15430,14890,38682,580374790,00,0.00,N,5,-280, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index f4459730ac91..97196a0febac 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 +20250512,18920,18980,19600,18690,139542,2681497140,00,0.00,N,2,240, 20250509,18680,19580,19580,18350,86996,1638156240,00,0.00,N,5,-470, 20250508,19150,18450,19150,18100,139824,2617184490,00,0.00,N,2,940, 20250507,18210,17160,18250,17080,96307,1721020855,00,0.00,N,2,950, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 00049d5b0775..4f31255c79ad 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 +20250512,21900,22900,22925,21800,30654,680258475,00,0.00,N,5,-600, 20250509,22500,23350,23400,22150,54383,1236545825,00,0.00,N,5,-300, 20250508,22800,21550,22900,21450,68983,1539230200,00,0.00,N,2,1450, 20250507,21350,22500,22800,21200,101111,2186984275,00,0.00,N,5,-1050, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 37502285c9f5..da132a1e1812 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 +20250512,2120,2125,2125,2110,10502,22260005,00,0.00,N,5,-10, 20250509,2130,2135,2147,2110,13051,27748505,00,0.00,N,5,-25, 20250508,2155,2160,2160,2135,4532,9732040,00,0.00,N,2,5, 20250507,2150,2125,2150,2125,3237,6929740,00,0.00,N,2,5, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 6d2691735e07..46bc3832dde4 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 +20250512,2045,2040,2050,2035,9456,19269400,00,0.00,N,2,5, 20250509,2040,2065,2065,2040,3343,6833160,00,0.00,N,5,-10, 20250508,2050,2040,2050,2035,17995,36798030,00,0.00,N,2,10, 20250507,2040,2045,2045,2030,4700,9552935,00,0.00,N,2,5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 56860e8aabc0..df04fc914e87 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 +20250512,49350,48850,50100,48800,152131,7497911500,00,0.00,N,2,1100, 20250509,48250,50500,50900,47350,349880,17064216225,00,0.00,N,5,-2850, 20250508,51100,50700,51500,50200,200315,10203849300,00,0.00,N,2,500, 20250507,50600,50500,50600,49650,115578,5813191150,00,0.00,N,2,500, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index aac670b28235..20533314464b 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 +20250512,2125,2125,2125,2120,14267,30271428,00,0.00,N,2,5, 20250509,2120,2105,2135,2100,3307,6977055,00,0.00,N,2,10, 20250508,2110,2110,2115,2105,3491,7365955,00,0.00,N,3,0, 20250507,2110,2105,2110,2095,3288,6912440,00,0.00,N,2,5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index b0f6e323f590..d9357ade757f 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250512,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250509,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250508,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250507,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250502,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250507,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250502,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250430,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250429,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250428,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 01e85035d17e..ba6b4fa2a660 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 +20250512,24200,23350,25750,23300,287130,7080344875,00,0.00,N,2,950, 20250509,23250,24050,24050,22900,34945,813017025,00,0.00,N,5,-650, 20250508,23900,23950,24100,23750,19545,467119575,00,0.00,N,2,200, 20250507,23700,23350,23700,23150,26838,631123275,00,0.00,N,2,550, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index b8c07ce7034d..3c10236743b8 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 +20250512,2065,2055,2065,2050,4552,9339245,00,0.00,N,2,5, 20250509,2060,2060,2060,2055,489,1005005,00,0.00,N,3,0, 20250508,2060,2060,2060,2050,2375,4887060,00,0.00,N,3,0, 20250507,2060,2045,2060,2045,2438,4989442,00,0.00,N,2,10, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index c51c66731ac7..eae6c2187c62 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 +20250512,15910,15830,15930,15280,628250,9874902120,00,0.00,N,2,120, 20250509,15790,16180,16480,15720,1869874,30127398990,00,0.00,N,2,450, 20250508,15340,15390,15430,15120,573316,8747379485,00,0.00,N,5,-110, 20250507,15450,15510,15840,15380,515516,8045527260,00,0.00,N,2,140, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index cd3aee666b12..a2de86cf71c6 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 +20250512,58300,57900,58500,57800,22162,1287892500,00,0.00,N,2,1000, 20250509,57300,57800,58300,57100,16292,936764800,00,0.00,N,5,-400, 20250508,57700,55200,58200,55200,52962,3038875500,00,0.00,N,2,2300, 20250507,55400,55000,55700,54500,16910,929747800,00,0.00,N,2,800, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 41dc1b0b91f4..2ea3d5117d6a 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 +20250512,13570,13710,13820,13480,38548,525024970,00,0.00,N,5,-140, 20250509,13710,14090,14170,13690,53601,739276965,00,0.00,N,5,-380, 20250508,14090,14000,14340,13990,27966,394548630,00,0.00,N,2,90, 20250507,14000,13810,14120,13600,48131,667313470,00,0.00,N,2,20, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index a0bd55aa8ea2..5575df66f78d 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,11400,11600,11600,11600,0,0,00,0.00,Y,5,-200, +20250512,11200,11400,11400,11400,0,0,00,0.00,Y,5,-200, +20250509,11400,11400,11400,11400,0,0,00,0.00,Y,3,-200, 20250508,11600,11600,11600,11600,0,0,00,0.00,Y,3,-200, -20250507,11800,11800,11800,11800,0,0,00,0.00,Y,3,-200, -20250502,12000,12000,12000,12000,0,0,00,0.00,Y,3,-200, +20250507,11800,11800,11800,11800,0,0,00,0.00,N,3,-200, +20250502,12000,12000,12000,12000,0,0,00,0.00,N,3,-200, 20250430,12200,12200,12200,12200,0,0,00,0.00,N,3,-200, 20250429,12400,12400,12400,12400,0,0,00,0.00,N,3,-200, 20250428,12600,12600,12600,12600,0,0,00,0.00,N,3,-200, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index b5f3b4564acd..bec25a56cb12 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2170,2170,2170,2170,0,0,00,0.00,Y,3,0, +20250512,2170,2170,2170,2170,0,0,00,0.00,Y,3,0, +20250509,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, 20250508,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, -20250507,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, -20250502,2170,2170,2170,2170,0,0,00,0.00,Y,0,0, +20250507,2170,2170,2170,2170,0,0,00,0.00,N,0,0, +20250502,2170,2170,2170,2170,0,0,00,0.00,N,0,0, 20250430,2170,2170,2170,2170,0,0,00,0.00,N,0,0, 20250429,2170,2170,2170,2170,0,0,00,0.00,N,0,0, 20250428,2170,2170,2170,2170,0,0,00,0.00,N,0,0, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 3854a55a2595..9b1dbb35edf3 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 +20250512,2155,2170,2170,2145,14531,31283360,00,0.00,N,2,5, 20250509,2150,2155,2155,2135,3746,8045735,00,0.00,N,3,0, 20250508,2150,2170,2170,2140,9389,20154235,00,0.00,N,2,5, 20250507,2145,2135,2160,2135,3438,7379420,00,0.00,N,5,-15, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index a403b14db168..bb3ac6516a98 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 +20250512,11550,11690,11940,11450,1537,17952510,00,0.00,N,5,-150, 20250509,11700,11540,11700,11300,1606,18485860,00,0.00,N,2,100, 20250508,11600,11830,11830,11600,494,5778690,00,0.00,N,5,-230, 20250507,11830,11760,12000,11430,1394,16378830,00,0.00,N,5,-170, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index e2a4f6a3f45d..713e88982cad 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250509,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250508,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250507,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250502,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250507,14500,14500,14500,14500,0,0,00,0.00,N,3,0, +20250502,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250430,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250429,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250428,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index d9567f6efa73..7a11f9a25278 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 +20250512,42600,41750,42600,41400,135155,5689380550,00,0.00,N,2,1000, 20250509,41600,43000,43000,41000,189405,7877862325,00,0.00,N,5,-900, 20250508,42500,42000,42750,41750,141870,5991624475,00,0.00,N,2,400, 20250507,42100,43450,43800,41350,205356,8622072375,00,0.00,N,5,-1250, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index bc96247d9dbc..2f9c0c1527ec 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 +20250512,9020,8840,9140,8800,47613,430151510,00,0.00,N,2,160, 20250509,8860,9130,9130,8810,46678,416119460,00,0.00,N,5,-220, 20250508,9080,9020,9180,9010,30258,274725240,00,0.00,N,2,80, 20250507,9000,9050,9070,8850,27478,246065795,00,0.00,N,3,0, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 16e10839153c..04ca011943ea 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,3435,3435,3435,3435,0,0,00,0.00,Y,3,0, +20250512,3435,3435,3435,3435,0,0,00,0.00,Y,3,0, +20250509,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, 20250508,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, -20250507,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, -20250502,3435,3435,3435,3435,0,0,00,0.00,Y,0,0, +20250507,3435,3435,3435,3435,0,0,00,0.00,N,0,0, +20250502,3435,3435,3435,3435,0,0,00,0.00,N,0,0, 20250430,3435,3435,3435,3435,0,0,00,0.00,N,0,0, 20250429,3435,3435,3435,3435,0,0,00,0.00,N,0,0, 20250428,3435,3435,3435,3435,0,0,00,0.00,N,0,0, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index ba241ef2d981..29de49d00aec 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 +20250512,17800,17670,18420,17610,166630,3020038975,00,0.00,N,2,540, 20250509,17260,17520,17870,17240,88715,1539955470,00,0.00,N,5,-240, 20250508,17500,17600,17910,17280,135905,2372985435,00,0.00,N,3,0, 20250507,17500,16770,17790,16770,216085,3753408795,00,0.00,N,5,-1090, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 275bea83b18c..c4551b9a7779 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 +20250512,4420,4255,4440,4200,616224,2689442759,00,0.00,N,2,190, 20250509,4230,4140,4440,4090,660550,2811206636,00,0.00,N,2,60, 20250508,4170,4270,4320,4145,240700,1011429606,00,0.00,N,5,-45, 20250507,4215,4050,4270,3840,746760,3056146301,00,0.00,N,2,165, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 946fcde4d63f..2b8bdddd6a35 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 +20250512,2120,2115,2135,2115,29969,63554380,00,0.00,N,2,5, 20250509,2115,2115,2120,2115,4770,10088603,00,0.00,N,5,-5, 20250508,2120,2100,2120,2100,6154,12941965,00,0.00,N,2,15, 20250507,2105,2100,2105,2090,5498,11517820,00,0.00,N,3,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index d4d781078e5d..44db0177f7c7 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 +20250512,2065,2055,2065,2055,5504,11324015,00,0.00,N,2,5, 20250509,2060,2055,2060,2050,2934,6030339,00,0.00,N,3,0, 20250508,2060,2055,2060,2050,6034,12399075,00,0.00,N,2,5, 20250507,2055,2055,2055,2050,2459,5043030,00,0.00,N,5,-5, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 13db196418ae..c76d1db932bb 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 +20250512,2155,2145,2155,2130,28499,61211920,00,0.00,N,2,10, 20250509,2145,2145,2150,2130,3756,8071485,00,0.00,N,5,-5, 20250508,2150,2145,2150,2135,1145,2455585,00,0.00,N,2,10, 20250507,2140,2145,2145,2125,801,1709795,00,0.00,N,2,15, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 3140cc4de3f4..5fcbf4aeabcc 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 +20250512,14260,14130,14330,14000,27798,394935420,00,0.00,N,2,120, 20250509,14140,14750,14770,14040,63083,894980180,00,0.00,N,5,-570, 20250508,14710,14600,14770,14580,34313,502969310,00,0.00,N,2,220, 20250507,14490,14770,14850,14340,49669,720451440,00,0.00,N,5,-140, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 85c006ad5d1c..6655ca2ae445 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 +20250512,14500,14000,14840,13850,117557,1705035520,00,0.00,N,2,740, 20250509,13760,13690,13900,13490,16831,230362150,00,0.00,N,2,70, 20250508,13690,13250,13770,13060,37210,503854195,00,0.00,N,2,500, 20250507,13190,13050,13200,12750,26984,350992140,00,0.00,N,2,190, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index c12c53de1c08..41c26a523277 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 +20250512,6970,6990,7090,6880,31755,221974960,00,0.00,N,2,90, 20250509,6880,7000,7080,6850,37114,257706215,00,0.00,N,5,-170, 20250508,7050,7010,7160,7010,28600,202107060,00,0.00,N,2,10, 20250507,7040,7010,7130,7000,29670,208740630,00,0.00,N,2,40, diff --git a/459510/day/candle-day-250.csv b/459510/day/candle-day-250.csv new file mode 100644 index 000000000000..7aec4721e3c5 --- /dev/null +++ b/459510/day/candle-day-250.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,15840,15600,16280,14930,2982969,46899767835,00,0.00,N,2,270, +20250509,15570,16420,18050,14930,13248012,220932580345,00,0.00,N,2,170, +20250508,15400,17000,18700,14100,25222444,421228182895,00,0.00,N,2,8600, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 60b59402f4b9..d4cd3cfb3624 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 +20250512,3325,3165,3340,3150,201303,657191868,00,0.00,N,2,125, 20250509,3200,3510,3510,3060,661878,2115809625,00,0.00,N,5,-330, 20250508,3530,3550,3565,3505,78722,277789800,00,0.00,N,2,20, 20250507,3510,3525,3550,3470,123724,433825334,00,0.00,N,5,-15, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index c2be2d13a669..cf1dd7f67e28 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 +20250512,6400,6230,6450,6220,40040,254053600,00,0.00,N,2,210, 20250509,6190,6220,6290,6180,32630,202409920,00,0.00,N,5,-20, 20250508,6210,6230,6240,6170,16757,103811760,00,0.00,N,3,0, 20250507,6210,6250,6410,6140,44638,275765190,00,0.00,N,5,-20, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 77024a8410f4..f63f969811a1 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 +20250512,9640,9150,9680,9110,321462,3040489080,00,0.00,N,2,660, 20250509,8980,9210,9210,8960,270395,2448570525,00,0.00,N,5,-180, 20250508,9160,9190,9220,9120,39660,363003730,00,0.00,N,5,-10, 20250507,9170,9110,9250,9080,50503,463206005,00,0.00,N,2,60, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 6a9682567952..4b2eca547451 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 +20250512,6580,7000,7040,6470,983841,6559105175,00,0.00,N,5,-420, 20250509,7000,7230,7250,6850,995193,7008499755,00,0.00,N,5,-310, 20250508,7310,6700,7490,6700,3973393,28796715545,00,0.00,N,2,660, 20250507,6650,6380,6790,6300,858522,5691410630,00,0.00,N,2,270, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 94ab0d168858..5a8f3d05ebc7 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 +20250512,17040,17600,17600,16980,180514,3101081845,00,0.00,N,5,-340, 20250509,17380,17440,17870,17350,215329,3781833810,00,0.00,N,5,-10, 20250508,17390,17440,17570,17260,157720,2746505940,00,0.00,N,2,30, 20250507,17360,17220,17440,17220,148162,2570627485,00,0.00,N,2,260, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 3999606f554a..2dac04168624 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 +20250512,13750,13550,14290,13390,110062,1523661895,00,0.00,N,2,300, 20250509,13450,13920,13920,13290,93583,1262585725,00,0.00,N,5,-470, 20250508,13920,12850,13960,12850,204499,2769989785,00,0.00,N,2,1070, 20250507,12850,12620,12860,12360,43482,551910560,00,0.00,N,2,230, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index b805e6cc8f58..5763b0a4c073 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 +20250512,8570,8740,8800,8100,67618,580194210,00,0.00,N,5,-230, 20250509,8800,9010,9140,8710,98106,872989090,00,0.00,N,5,-140, 20250508,8940,9690,10200,8730,953891,9136938680,00,0.00,N,2,250, 20250507,8690,8520,8790,8470,52187,449400310,00,0.00,N,5,-50, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 4f8b6378057c..0a689508535f 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 +20250512,16530,15700,16580,15550,82310,1341273105,00,0.00,N,2,780, 20250509,15750,15720,15820,15420,37178,583348680,00,0.00,N,2,170, 20250508,15580,15700,15850,15530,26373,412873215,00,0.00,N,5,-90, 20250507,15670,15450,15750,15430,29321,456514080,00,0.00,N,2,50, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index d38dcfb47750..76e0ec0dcafa 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 +20250512,2030,2030,2030,2025,400,810315,00,0.00,N,3,0, 20250509,2030,2025,2030,2025,1996,4041950,00,0.00,N,3,0, 20250508,2030,2020,2030,2020,1979,4007450,00,0.00,N,2,10, 20250507,2020,2020,2020,2015,15542,31323400,00,0.00,N,3,0, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 12cd03f3364c..5d6c117d94d3 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 +20250512,21600,21850,21850,21250,26266,564363025,00,0.00,N,2,300, 20250509,21300,21200,21550,21000,38100,812389825,00,0.00,N,2,300, 20250508,21000,21000,21300,20650,32059,675958525,00,0.00,N,3,0, 20250507,21000,21200,21200,20500,39973,832046125,00,0.00,N,2,150, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 89a3d6fb466d..dcb7ea77a7dc 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 +20250512,8430,8540,8670,8390,44007,373300735,00,0.00,N,5,-110, 20250509,8540,8780,8780,8350,73782,624906835,00,0.00,N,5,-110, 20250508,8650,8000,8700,7970,155666,1313263920,00,0.00,N,2,660, 20250507,7990,7860,8390,7630,80621,640236390,00,0.00,N,2,130, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index f9cb95f78d4e..4ca204545808 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 +20250512,13490,13320,13600,13320,2682,36110330,00,0.00,N,2,10, 20250509,13480,13630,13630,13450,2827,38127550,00,0.00,N,5,-150, 20250508,13630,13480,13650,13460,1754,23785620,00,0.00,N,2,150, 20250507,13480,13490,13520,13410,2753,37044480,00,0.00,N,2,10, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index b3291a764de4..d0e933722af3 100644 --- a/462860/day/candle-day-250.csv +++ b/462860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,3715,3805,3895,3660,1075863,4044346471,00,0.00,N,5,-145, 20250509,3860,4100,4170,3770,2039698,8080340477,00,0.00,N,5,-315, 20250508,4175,4340,4455,4165,3771454,16222918504,00,0.00,N,5,-90, 20250507,4265,4160,4590,4045,9752457,42313750186,00,0.00,N,2,105, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 653c9c721068..8414dd3501d3 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 +20250512,54600,55500,55600,53500,95798,5227497900,00,0.00,N,5,-700, 20250509,55300,55900,55900,54800,77563,4288669000,00,0.00,N,5,-700, 20250508,56000,57200,57200,54100,158188,8757528250,00,0.00,N,5,-800, 20250507,56800,56300,57500,56000,143892,8201633600,00,0.00,N,2,1400, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 334cbbd0d914..27fe94a0be9b 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 +20250512,3000,2970,3015,2930,161561,480672594,00,0.00,N,2,30, 20250509,2970,3130,3130,2935,447941,1334547528,00,0.00,N,5,-155, 20250508,3125,3095,3150,3075,490799,1431065681,00,0.00,N,2,45, 20250507,3080,3300,3305,3065,441629,1383948741,00,0.00,N,5,-220, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 2e9e35f7ed4b..f244f1a4701c 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 +20250512,12240,12580,12650,12200,255614,3161161870,00,0.00,N,5,-340, 20250509,12580,12990,13210,12500,294997,3789515350,00,0.00,N,5,-340, 20250508,12920,12870,13210,12870,313895,4082978490,00,0.00,N,2,100, 20250507,12820,12710,12990,12500,256995,3284486480,00,0.00,N,5,-130, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index dece0dd0e0d7..ca4941dc28c4 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 +20250512,10850,10520,11030,10500,370334,3999123020,00,0.00,N,2,530, 20250509,10320,10580,10620,10200,160724,1660882565,00,0.00,N,5,-210, 20250508,10530,10410,10580,10410,113882,1197748010,00,0.00,N,2,130, 20250507,10400,10580,10580,10310,99998,1039876850,00,0.00,N,2,10, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 7c6839aeafd6..f6734ea0d3fa 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 +20250512,12620,12590,12740,12360,31364,395202910,00,0.00,N,2,30, 20250509,12590,12390,12590,12220,17662,217983905,00,0.00,N,2,120, 20250508,12470,12210,12620,12160,31773,396142320,00,0.00,N,2,260, 20250507,12210,12000,12250,11930,22404,270767320,00,0.00,N,2,160, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index ec4cabd6a4d6..bb16569ccbef 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 +20250512,2135,2130,2135,2125,1208,2572705,00,0.00,N,2,10, 20250509,2125,2125,2130,2115,2655,5631055,00,0.00,N,2,5, 20250508,2120,2125,2125,2120,2709,5754505,00,0.00,N,2,5, 20250507,2115,2105,2125,2105,4063,8621250,00,0.00,N,2,5, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index a8049e201c98..88efdb71ec27 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 +20250512,3440,3345,3460,3345,98832,337327288,00,0.00,N,2,100, 20250509,3340,3480,3480,3330,99307,334237755,00,0.00,N,5,-105, 20250508,3445,3470,3500,3395,97099,334603127,00,0.00,N,5,-25, 20250507,3470,3290,3552,3290,315152,1091559589,00,0.00,N,2,185, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 9ec5c3ee0ea8..754656b117ee 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 +20250512,6420,6100,6480,6100,208570,1313091390,00,0.00,N,2,280, 20250509,6140,6210,6250,6000,81637,501841515,00,0.00,N,5,-70, 20250508,6210,6020,6420,6000,127079,790540375,00,0.00,N,2,210, 20250507,6000,6250,6330,5980,140505,854467385,00,0.00,N,5,-240, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 7c876c79c7da..fcea389854b5 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 +20250512,2000,2005,2005,1999,66902,133947006,00,0.00,N,5,-10, 20250509,2010,2000,2010,1999,53461,107012346,00,0.00,N,2,10, 20250508,2000,2000,2005,1997,73490,147130636,00,0.00,N,2,3, 20250507,1997,1995,1998,1993,11634,23206920,00,0.00,N,2,5, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 28c7602c17fe..faf63e3710be 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 +20250512,2120,2105,2120,2105,3567,7511060,00,0.00,N,2,10, 20250509,2110,2110,2120,2105,9273,19574605,00,0.00,N,5,-5, 20250508,2115,2115,2120,2110,7861,16634585,00,0.00,N,2,5, 20250507,2110,2100,2130,2100,1574,3334565,00,0.00,N,2,10, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 83e2a9191a94..f06595c5b7ab 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 +20250512,7560,8230,8300,7510,353236,2789124875,00,0.00,N,5,-540, 20250509,8100,8250,8380,7970,275797,2243979130,00,0.00,N,5,-160, 20250508,8260,8090,8500,7950,408434,3339143720,00,0.00,N,2,180, 20250507,8080,8520,8530,8080,359926,2965241020,00,0.00,N,5,-420, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index a02d6534c86b..601d4c613b6a 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 +20250512,8700,8520,8700,8500,91902,791968370,00,0.00,N,2,170, 20250509,8530,8490,8750,8410,76673,656201060,00,0.00,N,2,40, 20250508,8490,8650,8720,8460,93703,801025605,00,0.00,N,5,-240, 20250507,8730,8320,8850,8310,164011,1414377975,00,0.00,N,2,340, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 2bd6a61d6f85..59edc3bf3db8 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 +20250512,17950,18220,18300,17840,372842,6701849415,00,0.00,N,5,-190, 20250509,18140,18920,18930,18120,422456,7752093945,00,0.00,N,5,-560, 20250508,18700,18870,19310,18550,1175189,22284066115,00,0.00,N,2,290, 20250507,18410,18430,18650,18120,489024,9002138485,00,0.00,N,5,-60, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 183c9bca84ff..87e3a488f156 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 +20250512,13670,13510,13760,13360,32310,439098370,00,0.00,N,2,160, 20250509,13510,13320,13730,13030,49854,664569300,00,0.00,N,2,190, 20250508,13320,13340,13550,13230,23792,317349350,00,0.00,N,5,-10, 20250507,13330,13190,13650,13010,31105,410970440,00,0.00,N,2,140, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index ba60e28000cc..f6b452cc5210 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 +20250512,2000,1999,2010,1999,80361,161110312,00,0.00,N,2,1, 20250509,1999,2000,2005,1998,53876,107648525,00,0.00,N,2,2, 20250508,1997,2000,2000,1996,49575,99032982,00,0.00,N,3,0, 20250507,1997,2000,2000,1995,8303,16578773,00,0.00,N,2,1, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 96cd454fd8e5..188d8bf51f9e 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 +20250512,2165,2140,2165,2140,8823,18980140,00,0.00,N,2,35, 20250509,2130,2125,2140,2115,56042,118602175,00,0.00,N,2,10, 20250508,2120,2120,2120,2110,55231,116559400,00,0.00,N,3,0, 20250507,2120,2110,2120,2110,2819,5966205,00,0.00,N,3,0, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 46e2428313af..dfac7576be23 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 +20250512,1990,1980,1990,1960,87343,172117615,00,0.00,N,2,20, 20250509,1970,1990,1990,1945,89464,175804523,00,0.00,N,2,1, 20250508,1969,2030,2040,1964,236276,469432416,00,0.00,N,5,-61, 20250507,2030,2025,2030,2000,60465,122277440,00,0.00,N,2,5, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index f9b246f0a8f5..f17b44ae9706 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 +20250512,2110,2115,2115,2095,2709,5688875,00,0.00,N,5,-10, 20250509,2120,2115,2120,2115,1185,2506467,00,0.00,N,3,0, 20250508,2120,2115,2120,2115,2684,5681095,00,0.00,N,3,0, 20250507,2120,2110,2120,2105,1867,3948475,00,0.00,N,2,5, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 9012749a0fd4..d8db2e26e489 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 +20250512,2120,2110,2120,2105,5464,11552840,00,0.00,N,2,5, 20250509,2115,2110,2115,2100,3716,7831140,00,0.00,N,2,5, 20250508,2110,2110,2110,2100,52745,110885975,00,0.00,N,5,-5, 20250507,2115,2105,2115,2100,3921,8245081,00,0.00,N,2,15, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 01b26349258a..3e96fbf4ab32 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 +20250512,929,927,942,927,59986,55883468,00,0.00,N,2,2, 20250509,927,937,940,918,92435,85710671,00,0.00,N,5,-9, 20250508,936,940,944,930,51233,47920747,00,0.00,N,5,-4, 20250507,940,935,950,930,52838,49456184,00,0.00,N,3,0, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 34f14d44a515..51192e1f1e01 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 +20250512,2010,2015,2015,2005,7772,15623085,00,0.00,N,3,0, 20250509,2010,2010,2015,2005,17492,35145370,00,0.00,N,5,-5, 20250508,2015,2010,2015,2005,11160,22411325,00,0.00,N,2,5, 20250507,2010,2010,2015,1999,12248,24528008,00,0.00,N,3,0, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index d4d0ccc59698..a06d1a391c7c 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 +20250512,2050,2060,2060,2035,14385,29362467,00,0.00,N,5,-10, 20250509,2060,2055,2060,2035,23443,48138665,00,0.00,N,2,5, 20250508,2055,2045,2055,2040,13118,26903654,00,0.00,N,2,10, 20250507,2045,2040,2045,2025,15774,32185175,00,0.00,N,2,10, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index f13db68bda7e..cffd2a0a4576 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 +20250512,2155,2165,2165,2145,17189,36955715,00,0.00,N,2,5, 20250509,2150,2150,2155,2135,2761,5938357,00,0.00,N,2,5, 20250508,2145,2130,2150,2125,11693,24879832,00,0.00,N,5,-5, 20250507,2150,2145,2150,2145,1137,2438991,00,0.00,N,3,0, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 963b5a115644..4893c98b60c6 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 +20250512,5320,5150,5360,5150,28347,150234055,00,0.00,N,2,200, 20250509,5120,5120,5310,5030,28823,149117420,00,0.00,N,3,0, 20250508,5120,5330,5380,5100,30069,158126985,00,0.00,N,5,-220, 20250507,5340,5320,5370,5130,30214,157215210,00,0.00,N,2,30, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 5c544ee5c33a..6e9db7ab8d9c 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 +20250512,2140,2135,2140,2105,42289,89865785,00,0.00,N,2,5, 20250509,2135,2135,2145,2120,4320,9220959,00,0.00,N,5,-5, 20250508,2140,2130,2140,2105,27616,58252250,00,0.00,N,2,10, 20250507,2130,2115,2130,2115,21518,45534516,00,0.00,N,3,0, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index c296bb088c60..a0dfd4e69e07 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 +20250512,2055,2055,2060,2040,1328,2720210,00,0.00,N,5,-5, 20250509,2060,2060,2060,2040,1967,4046715,00,0.00,N,3,0, 20250508,2060,2050,2060,2045,7446,15306470,00,0.00,N,2,10, 20250507,2050,2050,2050,2035,709,1446765,00,0.00,N,5,-5, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 0851944cdbe9..ad4081dfb32b 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 +20250512,6980,6650,7260,6550,808228,5629397840,00,0.00,N,2,390, 20250509,6590,6340,6920,6260,810947,5366052630,00,0.00,N,2,310, 20250508,6280,6060,6350,6060,287296,1800450100,00,0.00,N,2,240, 20250507,6040,5940,6100,5940,98150,593869880,00,0.00,N,2,100, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 5e2af019484a..2b8361ddeb6b 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 +20250512,2070,2075,2075,2055,580,1195435,00,0.00,N,5,-5, 20250509,2075,2070,2075,2065,21942,45418968,00,0.00,N,2,5, 20250508,2070,2065,2070,2060,919,1896760,00,0.00,N,2,5, 20250507,2065,2065,2065,2055,128,263940,00,0.00,N,5,-5, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 09f647f118e7..0046ebd27a62 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 +20250512,1997,2000,2000,1990,12453,24818383,00,0.00,N,5,-3, 20250509,2000,2000,2005,1984,14064,27964849,00,0.00,N,3,0, 20250508,2000,1999,2000,1994,4496,8980629,00,0.00,N,2,1, 20250507,1999,1999,1999,1991,5106,10177655,00,0.00,N,2,2, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index ffbb5fb5e0e8..225881775f27 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 +20250512,2005,2005,2005,1997,2269,4534563,00,0.00,N,2,5, 20250509,2000,2005,2005,1998,4822,9639691,00,0.00,N,5,-5, 20250508,2005,2005,2005,2000,2625,5255225,00,0.00,N,2,5, 20250507,2000,2005,2005,1995,6146,12286428,00,0.00,N,5,-5, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index e4bec2ec194e..eebd0ea5b220 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 +20250512,2050,2035,2055,2035,3697,7565409,00,0.00,N,5,-10, 20250509,2060,2035,2060,2035,11702,23971245,00,0.00,N,2,5, 20250508,2055,2040,2055,2040,17316,35483492,00,0.00,N,2,10, 20250507,2045,2030,2045,2030,2748,5616710,00,0.00,N,3,0, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 6f51e7f31cda..2f1d7fd2b4b5 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 +20250512,28100,28400,29000,27250,226235,6316370575,00,0.00,N,5,-600, 20250509,28700,29500,29650,27050,412379,11587448025,00,0.00,N,5,-200, 20250508,28900,28650,29300,27800,201378,5766736075,00,0.00,N,2,450, 20250507,28450,27450,28850,27200,142032,4023959250,00,0.00,N,2,750, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 37448d75e942..b106857ddbaa 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 +20250512,9050,9090,9250,8950,168234,1529642330,00,0.00,N,2,250, 20250509,8800,8880,9050,8770,79600,707777320,00,0.00,N,5,-70, 20250508,8870,8880,8980,8830,46472,412560660,00,0.00,N,5,-40, 20250507,8910,8770,8920,8640,54084,476609000,00,0.00,N,2,190, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index b823b65f973b..96ccb2f30ffc 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 +20250512,2000,2005,2005,1994,7054,14071091,00,0.00,N,3,0, 20250509,2000,2000,2000,1991,4863,9706318,00,0.00,N,3,0, 20250508,2000,2000,2000,1985,15499,30871788,00,0.00,N,3,0, 20250507,2000,2000,2000,1980,6111,12185269,00,0.00,N,3,0, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index 24e7a4e20795..eef3cc1daa26 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 +20250512,5130,5500,5500,5060,651411,3402000360,00,0.00,N,5,-490, 20250509,5620,5470,5790,5390,914773,5148430525,00,0.00,N,2,140, 20250508,5480,5380,5830,5380,2368372,13277846095,00,0.00,N,2,130, 20250507,5350,5110,5570,5090,2377018,12874192460,00,0.00,N,2,350, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 258d984bbb89..88fec950cd6e 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 +20250512,2085,2095,2095,2075,2174,4529425,00,0.00,N,5,-10, 20250509,2095,2085,2095,2085,2599,5431205,00,0.00,N,2,5, 20250508,2090,2090,2095,2090,2386,4996980,00,0.00,N,5,-5, 20250507,2095,2080,2095,2075,1766,3679010,00,0.00,N,2,10, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index c712316b2dbd..cd96bb25a9fc 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 +20250512,2135,2110,2135,2110,1149,2444165,00,0.00,N,3,0, 20250509,2135,2110,2135,2110,2584,5493260,00,0.00,N,3,0, 20250508,2135,2110,2135,2110,14861,31622985,00,0.00,N,2,10, 20250507,2125,2115,2125,2110,3067,6500847,00,0.00,N,5,-5, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index bff8a8df03c7..f26d6c2d68b7 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 +20250512,16940,17300,17480,16930,332245,5708092025,00,0.00,N,5,-60, 20250509,17000,17070,17320,16700,424015,7234141935,00,0.00,N,2,250, 20250508,16750,16980,17170,16670,346344,5842059440,00,0.00,N,5,-120, 20250507,16870,16590,17000,16250,514860,8585010755,00,0.00,N,2,460, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 68dd33138285..381cf488fab6 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 +20250512,2130,2115,2130,2115,1457,3086757,00,0.00,N,5,-5, 20250509,2135,2115,2140,2105,16181,34167645,00,0.00,N,5,-5, 20250508,2140,2120,2140,2110,6087,12976235,00,0.00,N,2,5, 20250507,2135,2120,2135,2120,2925,6227115,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index d73ef28705da..cd157ebb79f6 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 +20250512,2135,2105,2150,2105,8370,17827855,00,0.00,N,2,5, 20250509,2130,2125,2140,2120,1950,4162930,00,0.00,N,5,-10, 20250508,2140,2100,2145,2100,75244,161348955,00,0.00,N,2,15, 20250507,2125,2105,2130,2105,1405,2984405,00,0.00,N,5,-5, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 377f49f7dd37..7e7b9e796d26 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 +20250512,25300,25400,25950,25100,46611,1181259600,00,0.00,N,2,150, 20250509,25150,26600,26700,25050,101550,2589985850,00,0.00,N,5,-1350, 20250508,26500,26850,26900,26200,93094,2476256650,00,0.00,N,2,100, 20250507,26400,25700,26550,25200,80911,2108582375,00,0.00,N,2,550, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index e51265c574e3..916ebf614408 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 +20250512,12220,12040,12570,11770,381910,4663873925,00,0.00,N,2,220, 20250509,12000,11660,12500,11580,924822,11166526835,00,0.00,N,2,820, 20250508,11180,11190,11390,11080,109731,1229295445,00,0.00,N,2,130, 20250507,11050,11170,11280,10970,105116,1169096895,00,0.00,N,5,-110, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 7dd2e665bb74..61079fd2a007 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 +20250512,26600,26250,26650,26100,87238,2296376050,00,0.00,N,2,450, 20250509,26150,26750,26750,26100,88188,2308873725,00,0.00,N,5,-600, 20250508,26750,26800,27000,26500,114504,3058774100,00,0.00,N,2,350, 20250507,26400,27200,27450,26100,189152,4985279100,00,0.00,N,5,-550, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index cfd3ba5647f7..5b0e7a124234 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 +20250512,11400,12000,12000,11380,142975,1649676115,00,0.00,N,5,-510, 20250509,11910,11950,12100,11760,161753,1930213190,00,0.00,N,2,130, 20250508,11780,11870,11870,11580,80633,944388215,00,0.00,N,2,130, 20250507,11650,11230,11650,11130,116097,1333477500,00,0.00,N,2,490, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 6cb2d64cb1f1..627de8a314e7 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 +20250512,5140,5100,5340,5100,6219,31998930,00,0.00,N,5,-10, 20250509,5150,5100,5290,5090,6377,32779055,00,0.00,N,5,-10, 20250508,5160,5140,5240,5090,12214,63240910,00,0.00,N,2,30, 20250507,5130,5200,5200,5120,4996,25759360,00,0.00,N,5,-60, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index bf4e38ca5153..13188e864df4 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 +20250512,17470,16930,17470,16370,267727,4504605315,00,0.00,N,2,430, 20250509,17040,17310,17500,16850,359902,6134530725,00,0.00,N,5,-360, 20250508,17400,17730,17920,17370,323029,5673253230,00,0.00,N,5,-330, 20250507,17730,18000,18070,17210,290670,5122306960,00,0.00,N,5,-470, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 509e919ba2e7..d9d0031b61aa 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 +20250512,21000,20650,21300,19130,529562,10726298280,00,0.00,N,2,800, 20250509,20200,21200,21550,19890,348141,7165831260,00,0.00,N,5,-450, 20250508,20650,19250,21000,19230,671352,13525706625,00,0.00,N,2,1190, 20250507,19460,19030,19600,18550,497319,9565557450,00,0.00,N,2,40, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 78fadadb68fe..e1fe21d8dcba 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 +20250512,22150,21250,22250,20900,327530,7146416900,00,0.00,N,2,1100, 20250509,21050,22500,22750,21050,298263,6403594775,00,0.00,N,5,-1150, 20250508,22200,22150,22800,22050,315589,7057536075,00,0.00,N,2,50, 20250507,22150,21750,23750,20800,1157029,26072698625,00,0.00,N,5,-350, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 781dd2d517eb..9496f9201c4b 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 +20250512,14500,14720,14730,14390,31529,457424745,00,0.00,N,5,-70, 20250509,14570,15040,15240,14550,79743,1180661000,00,0.00,N,5,-440, 20250508,15010,14820,15150,14790,59257,889203125,00,0.00,N,2,210, 20250507,14800,14510,14900,14250,76755,1122361450,00,0.00,N,2,50, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 2c35222d77ce..ad0765f5628f 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 +20250512,2180,2220,2250,2145,55884,122957891,00,0.00,N,5,-70, 20250509,2250,2260,2260,2215,35080,78032750,00,0.00,N,5,-10, 20250508,2260,2230,2265,2210,27082,60419042,00,0.00,N,2,30, 20250507,2230,2250,2265,2225,34927,78130992,00,0.00,N,5,-30, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 1f377088be6d..2c5b5fde9c00 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,16430,16430,16430,16430,0,0,00,0.00,Y,3,0, 20250509,16430,16430,16430,16430,0,0,00,0.00,Y,3,0, 20250508,16430,16430,16430,16430,0,0,00,0.00,Y,3,0, -20250507,16430,16430,16430,16430,0,0,00,0.00,Y,3,0, -20250502,16430,16430,16430,16430,100,1643000,00,0.00,Y,5,-490, +20250507,16430,16430,16430,16430,0,0,00,0.00,N,3,0, +20250502,16430,16430,16430,16430,100,1643000,00,0.00,N,5,-490, 20250430,16920,16920,16920,16920,0,0,00,0.00,N,3,0, 20250429,16920,16920,16920,16920,100,1692000,00,0.00,N,5,-500, 20250428,17420,17420,17420,17420,100,1742000,00,0.00,N,5,-520, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 636c48930797..a2586102815e 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 +20250512,1991,1992,1992,1988,4785,9522206,00,0.00,N,2,2, 20250509,1989,1990,1990,1984,3088,6132728,00,0.00,N,3,0, 20250508,1989,1990,1990,1985,3030,6026835,00,0.00,N,2,1, 20250507,1988,1990,1990,1982,6913,13710600,00,0.00,N,2,2, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index c925d892db44..fde9066c4a67 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 +20250512,2005,1997,2010,1997,21031,42123526,00,0.00,N,2,8, 20250509,1997,1998,2005,1995,10423,20807855,00,0.00,N,3,0, 20250508,1997,2000,2010,1997,21390,42844880,00,0.00,N,5,-3, 20250507,2000,2000,2000,1993,13129,26200302,00,0.00,N,3,0, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 8c4a16ffe34e..dcecdb664c05 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 +20250512,2090,2065,2090,2055,5898,12198390,00,0.00,N,2,20, 20250509,2070,2065,2080,2025,33374,68812378,00,0.00,N,2,5, 20250508,2065,2060,2095,2055,6399,13271820,00,0.00,N,3,0, 20250507,2065,2055,2070,2055,7047,14543935,00,0.00,N,2,10, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 0bb006d765bb..54a4e68d319f 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 +20250512,2090,2085,2090,2075,10233,21294150,00,0.00,N,3,0, 20250509,2090,2085,2110,2075,7470,15618810,00,0.00,N,3,0, 20250508,2090,2090,2100,2075,7298,15240655,00,0.00,N,3,0, 20250507,2090,2080,2095,2075,4309,8993215,00,0.00,N,2,10, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index f412d7be81fc..c21da1acc9e9 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 +20250512,2010,2010,2015,2005,5564,11177630,00,0.00,N,3,0, 20250509,2010,2005,2015,2000,6102,12233400,00,0.00,N,5,-5, 20250508,2015,2005,2015,2005,7074,14197845,00,0.00,N,3,0, 20250507,2015,2005,2015,2005,1558,3127470,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index d80c079b913b..a1e5e913a329 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 +20250512,2070,2070,2070,2055,4183,8619425,00,0.00,N,5,-5, 20250509,2075,2070,2075,2065,21670,44807587,00,0.00,N,3,0, 20250508,2075,2070,2075,2060,44661,92095155,00,0.00,N,2,5, 20250507,2070,2060,2070,2050,8076,16621700,00,0.00,N,2,5, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 4f1b49e6251f..9926f6cac074 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 +20250512,2005,2005,2010,2000,28309,56645416,00,0.00,N,5,-5, 20250509,2010,2005,2010,2000,6515,13058656,00,0.00,N,2,5, 20250508,2005,2000,2010,2000,12341,24727315,00,0.00,N,3,0, 20250507,2005,2005,2005,1998,6847,13706883,00,0.00,N,3,0, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 0a77cebf8cf8..67a4b885c225 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 +20250512,3700,3675,3745,3660,44613,164807965,00,0.00,N,2,20, 20250509,3680,3700,3705,3660,45265,166358677,00,0.00,N,5,-30, 20250508,3710,3750,3805,3670,83484,309581680,00,0.00,N,5,-40, 20250507,3750,3770,3860,3735,44396,166981040,00,0.00,N,5,-45, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 614091ca305e..d1fcb079a96e 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 +20250512,2085,2070,2085,2065,6953,14454810,00,0.00,N,5,-5, 20250509,2090,2075,2090,2070,26520,55130770,00,0.00,N,3,0, 20250508,2090,2070,2090,2065,9700,20142055,00,0.00,N,2,10, 20250507,2080,2080,2090,2075,58313,121309625,00,0.00,N,5,-5, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 69f42403c262..cc9d2a4d1966 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 +20250512,2035,2030,2035,2010,39252,79174840,00,0.00,N,2,5, 20250509,2030,2035,2040,2020,10814,21961380,00,0.00,N,5,-20, 20250508,2050,2040,2050,2030,7135,14551220,00,0.00,N,2,5, 20250507,2045,2030,2045,2030,5102,10422365,00,0.00,N,2,5, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index a049d6b57bac..652b9ca6da76 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 +20250512,19710,20300,20650,19710,290046,5829625480,00,0.00,N,5,-280, 20250509,19990,19730,20500,18650,439946,8648681275,00,0.00,N,2,440, 20250508,19550,20100,20500,19550,274689,5506905970,00,0.00,N,5,-550, 20250507,20100,19850,20550,19700,317858,6368733095,00,0.00,N,2,120, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index a3720e12f85c..d55208aebeb5 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 +20250512,11920,12240,12380,11900,166727,2014002755,00,0.00,N,5,-140, 20250509,12060,13000,13010,12030,278645,3465172630,00,0.00,N,5,-820, 20250508,12880,12860,13360,12720,199096,2595630830,00,0.00,N,2,20, 20250507,12860,13240,13280,12750,197217,2565476420,00,0.00,N,5,-240, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index 13f4fc034a15..5952a5ffc76f 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 +20250512,12150,12660,12850,12030,90101,1109598735,00,0.00,N,5,-510, 20250509,12660,13120,13340,12660,68747,890414440,00,0.00,N,5,-460, 20250508,13120,12880,13270,12820,42215,549282345,00,0.00,N,2,220, 20250507,12900,13510,13520,12820,98128,1282567320,00,0.00,N,5,-250, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 9d9e2d2fceb3..31d1af082e90 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 +20250512,1613,1625,1625,1603,30653,49477841,00,0.00,N,2,2, 20250509,1611,1635,1644,1609,59875,96807865,00,0.00,N,5,-23, 20250508,1634,1644,1644,1625,83313,136150620,00,0.00,N,2,2, 20250507,1632,1623,1644,1615,114622,187070459,00,0.00,N,2,11, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index c8d439157833..7b585228f2fc 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 +20250512,2015,2015,2025,2015,7793,15710470,00,0.00,N,5,-15, 20250509,2030,2015,2040,2005,48436,98444925,00,0.00,N,3,0, 20250508,2030,2020,2030,2020,8334,16872090,00,0.00,N,2,10, 20250507,2020,2015,2030,2005,44217,89565740,00,0.00,N,3,0, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 4d5c2c1da797..69a48af3c77f 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 +20250512,2060,2055,2060,2045,16077,33026575,00,0.00,N,2,15, 20250509,2045,2060,2060,2045,13326,27447115,00,0.00,N,5,-15, 20250508,2060,2050,2060,2045,66355,136269165,00,0.00,N,2,10, 20250507,2050,2045,2050,2035,3000,6124360,00,0.00,N,2,5, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index d6462a371738..6e7f8c3648eb 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 +20250512,17540,17000,17770,16780,257347,4489189460,00,0.00,N,2,720, 20250509,16820,17560,17570,16750,101553,1721197515,00,0.00,N,5,-410, 20250508,17230,17270,17320,17070,87409,1504760435,00,0.00,N,2,190, 20250507,17040,16540,18180,16540,499154,8682027500,00,0.00,N,2,320, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 53c4cf4b6f3a..7969a645aa42 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 +20250512,1987,1989,1991,1982,9349,18558220,00,0.00,N,5,-2, 20250509,1989,1985,1991,1983,36960,73487992,00,0.00,N,2,4, 20250508,1985,1987,1988,1983,86699,172101705,00,0.00,N,5,-1, 20250507,1986,1983,1989,1980,46278,91898351,00,0.00,N,2,5, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index f9152ca3a7ea..dd7842015e1c 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 +20250512,2080,2070,2090,2070,12717,26465540,00,0.00,N,3,0, 20250509,2080,2070,2090,2065,12764,26557405,00,0.00,N,3,0, 20250508,2080,2065,2085,2060,15793,32700590,00,0.00,N,2,5, 20250507,2075,2065,2075,2060,2714,5626245,00,0.00,N,2,10, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index bf85a23fdf91..dc078807ea30 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 +20250512,2050,2065,2070,2050,25499,52766605,00,0.00,N,5,-10, 20250509,2060,2050,2065,2050,19006,39151308,00,0.00,N,3,0, 20250508,2060,2050,2060,2045,15152,31196740,00,0.00,N,2,10, 20250507,2050,2055,2055,2040,24794,50908650,00,0.00,N,3,0, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index 7a141ed44fbb..c7a9ffe3bd05 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 +20250512,18560,18620,18830,18280,266018,4913668545,00,0.00,N,2,90, 20250509,18470,19340,19340,18460,367139,6846528620,00,0.00,N,5,-870, 20250508,19340,19520,19780,19210,417449,8085489710,00,0.00,N,5,-140, 20250507,19480,18850,19950,18840,805286,15604259090,00,0.00,N,2,820, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index a6b9363e347c..c45f6baaf848 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 +20250512,107000,113000,113500,103000,87207,9277851950,00,0.00,N,5,-5600, 20250509,112600,112700,115200,111600,44892,5073881100,00,0.00,N,2,2000, 20250508,110600,104200,113900,103000,64737,7039549400,00,0.00,N,2,5100, 20250507,105500,106500,107100,103500,49117,5134962350,00,0.00,N,2,2100, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index f781eface088..b019bd3a46b5 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 +20250512,2055,2040,2055,2035,18017,36755699,00,0.00,N,2,15, 20250509,2040,2035,2065,2035,41757,85532980,00,0.00,N,5,-10, 20250508,2050,2050,2055,2040,8949,18299640,00,0.00,N,3,0, 20250507,2050,2035,2050,2030,9276,18898100,00,0.00,N,3,0, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 0d5a38bbc050..a56b1270bcaf 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 +20250512,2040,2030,2050,2030,19905,40693890,00,0.00,N,3,0, 20250509,2040,2030,2050,2030,51407,105093753,00,0.00,N,3,0, 20250508,2040,2030,2050,2030,13823,28227835,00,0.00,N,3,0, 20250507,2040,2025,2050,2025,5232,10700385,00,0.00,N,5,-10, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 6728c7d41ee9..2def9fb12c40 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 +20250512,40600,40350,40950,40350,1392,56625675,00,0.00,N,5,-100, 20250509,40700,40200,40950,40000,4474,180527825,00,0.00,N,2,500, 20250508,40200,40450,40450,39650,2452,98412550,00,0.00,N,2,50, 20250507,40150,40350,40650,40000,2849,114411300,00,0.00,N,5,-450, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 364f3d643eeb..27436eee1b6e 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 +20250512,2110,2095,2110,2090,13991,29446995,00,0.00,N,2,10, 20250509,2100,2095,2115,2090,34720,72648595,00,0.00,N,5,-5, 20250508,2105,2100,2115,2085,2385,5015695,00,0.00,N,2,5, 20250507,2100,2095,2100,2090,386,808165,00,0.00,N,3,0, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 1235d1e0228d..c7dd73e91877 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 +20250512,2050,2050,2060,2050,24143,49524745,00,0.00,N,3,0, 20250509,2050,2045,2050,2045,2428,4965422,00,0.00,N,2,10, 20250508,2040,2035,2045,2030,13774,28162817,00,0.00,N,2,5, 20250507,2035,2030,2040,2030,18013,36695210,00,0.00,N,5,-5, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 1323d31a8722..5fd147bc54a4 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 +20250512,2045,2035,2060,2035,35224,72525240,00,0.00,N,5,-5, 20250509,2050,2040,2050,2035,11369,23237190,00,0.00,N,2,5, 20250508,2045,2040,2070,2040,6951,14357170,00,0.00,N,3,0, 20250507,2045,2035,2050,2035,4352,8917720,00,0.00,N,3,0, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 6601affbdc5a..ad59375a87e0 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 +20250512,2050,2040,2065,2040,10682,21940950,00,0.00,N,5,-5, 20250509,2055,2055,2065,2055,15460,31848099,00,0.00,N,3,0, 20250508,2055,2050,2055,2040,7870,16113100,00,0.00,N,2,5, 20250507,2050,2045,2050,2040,1151,2352790,00,0.00,N,2,5, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index a45fb063bc3e..84f463932e64 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 +20250512,2055,2030,2060,2030,12560,25701080,00,0.00,N,2,10, 20250509,2045,2030,2085,2025,61922,126430944,00,0.00,N,2,10, 20250508,2035,2040,2060,2025,17314,35245244,00,0.00,N,5,-15, 20250507,2050,2020,2050,2020,30410,62246595,00,0.00,N,2,25, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index c276fa0fbd0c..483ecc19d758 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 +20250512,26100,27000,27150,25400,150336,3897587450,00,0.00,N,5,-850, 20250509,26950,27300,27750,26600,193485,5269837125,00,0.00,N,2,150, 20250508,26800,27100,27300,26600,120351,3246190500,00,0.00,N,2,50, 20250507,26750,25700,27100,25700,131812,3507077150,00,0.00,N,2,1250, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 4252833dcd26..00f97b269768 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 +20250512,2045,2030,2060,2030,34708,71280290,00,0.00,N,5,-10, 20250509,2055,2025,2055,2025,15018,30780105,00,0.00,N,2,10, 20250508,2045,2030,2045,2020,5328,10862350,00,0.00,N,2,15, 20250507,2030,2020,2040,2020,5561,11325485,00,0.00,N,5,-10, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 32b2b40970a6..5b353cec4e96 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 +20250512,60300,61600,61900,59500,808290,48828581250,00,0.00,N,5,-2400, 20250509,62700,63000,63100,61600,517909,32342272050,00,0.00,N,5,-300, 20250508,63000,61200,64800,60400,1964066,124026707650,00,0.00,N,2,2800, 20250507,60200,60000,61200,58200,777836,46442946850,00,0.00,N,2,300, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index cc7e369e326f..d06560190a2c 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250509,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250512,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250509,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250508,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250507,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250502,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, +20250507,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250502,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250430,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250429,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250428,2000,2000,2000,2000,0,0,00,0.00,N,0,0, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index bd80f8e31957..10967f2c033a 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 +20250512,1991,1994,1995,1991,1755,3496550,00,0.00,N,5,-2, 20250509,1993,1993,1996,1993,6402,12769963,00,0.00,N,5,-4, 20250508,1997,1992,1997,1992,9066,18063884,00,0.00,N,2,2, 20250507,1995,1991,1997,1991,8443,16838010,00,0.00,N,5,-1, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index d1bb6376420d..a420724075ab 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250509,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250508,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250507,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250502,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250507,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250502,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250430,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250429,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250428,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 71eacdcf26e4..a5df5555a5a2 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250512,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250509,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250508,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250507,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250502,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250507,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250502,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250430,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250429,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250428,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index ce000e677982..8965509755e7 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 +20250512,1999,2000,2000,1998,6362,12714492,00,0.00,N,5,-1, 20250509,2000,1998,2000,1996,48654,97285074,00,0.00,N,2,2, 20250508,1998,1999,1999,1995,30128,60210742,00,0.00,N,5,-1, 20250507,1999,1993,2000,1993,21585,43120786,00,0.00,N,2,2, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index c4e7a50d7183..925f60b814c5 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 +20250512,22850,21000,24000,21000,302432,6997370950,00,0.00,N,2,1450, 20250509,21400,20500,23150,20000,304624,6700769900,00,0.00,N,2,900, 20250508,20500,20300,20750,19800,34534,701655725,00,0.00,N,2,400, 20250507,20100,20550,20700,20050,34650,704662950,00,0.00,N,5,-100,