From 7ab17687ca22af9bd1bc47a308aca115dca31d23 Mon Sep 17 00:00:00 2001 From: ened Date: Tue, 15 Apr 2025 23:04:54 +0900 Subject: [PATCH] Update 2025-04-15 2740 candle_day --- 000020/day/candle-day-250.csv | 1 + 000040/day/candle-day-250.csv | 1 + 000050/day/candle-day-250.csv | 1 + 000070/day/candle-day-250.csv | 1 + 000080/day/candle-day-250.csv | 1 + 000100/day/candle-day-250.csv | 1 + 000120/day/candle-day-250.csv | 1 + 000140/day/candle-day-250.csv | 1 + 000150/day/candle-day-250.csv | 1 + 000180/day/candle-day-250.csv | 1 + 000210/day/candle-day-250.csv | 1 + 000220/day/candle-day-250.csv | 1 + 000230/day/candle-day-250.csv | 1 + 000240/day/candle-day-250.csv | 1 + 000250/day/candle-day-250.csv | 1 + 000270/day/candle-day-250.csv | 1 + 000300/day/candle-day-250.csv | 7 +- 000320/day/candle-day-250.csv | 1 + 000370/day/candle-day-250.csv | 1 + 000390/day/candle-day-250.csv | 1 + 000400/day/candle-day-250.csv | 1 + 000430/day/candle-day-250.csv | 1 + 000440/day/candle-day-250.csv | 1 + 000480/day/candle-day-250.csv | 1 + 000490/day/candle-day-250.csv | 1 + 000500/day/candle-day-250.csv | 1 + 000520/day/candle-day-250.csv | 1 + 000540/day/candle-day-250.csv | 1 + 000590/day/candle-day-250.csv | 1 + 000640/day/candle-day-250.csv | 1 + 000650/day/candle-day-250.csv | 1 + 000660/day/candle-day-250.csv | 1 + 000670/day/candle-day-250.csv | 5 +- 000680/day/candle-day-250.csv | 1 + 000700/day/candle-day-250.csv | 1 + 000720/day/candle-day-250.csv | 1 + 000760/day/candle-day-250.csv | 1 + 000810/day/candle-day-250.csv | 1 + 000850/day/candle-day-250.csv | 1 + 000860/day/candle-day-250.csv | 1 + 000880/day/candle-day-250.csv | 1 + 000890/day/candle-day-250.csv | 1 + 000910/day/candle-day-250.csv | 1 + 000950/day/candle-day-250.csv | 1 + 000970/day/candle-day-250.csv | 1 + 000990/day/candle-day-250.csv | 1 + 001000/day/candle-day-250.csv | 1 + 001020/day/candle-day-250.csv | 1 + 001040/day/candle-day-250.csv | 1 + 001060/day/candle-day-250.csv | 1 + 001070/day/candle-day-250.csv | 1 + 001080/day/candle-day-250.csv | 1 + 001120/day/candle-day-250.csv | 1 + 001130/day/candle-day-250.csv | 1 + 001140/day/candle-day-250.csv | 7 +- 001200/day/candle-day-250.csv | 1 + 001210/day/candle-day-250.csv | 1 + 001230/day/candle-day-250.csv | 1 + 001250/day/candle-day-250.csv | 1 + 001260/day/candle-day-250.csv | 1 + 001270/day/candle-day-250.csv | 1 + 001290/day/candle-day-250.csv | 1 + 001340/day/candle-day-250.csv | 1 + 001360/day/candle-day-250.csv | 1 + 001380/day/candle-day-250.csv | 1 + 001390/day/candle-day-250.csv | 1 + 001420/day/candle-day-250.csv | 1 + 001430/day/candle-day-250.csv | 1 + 001440/day/candle-day-250.csv | 1 + 001450/day/candle-day-250.csv | 1 + 001460/day/candle-day-250.csv | 1 + 001470/day/candle-day-250.csv | 7 +- 001500/day/candle-day-250.csv | 1 + 001510/day/candle-day-250.csv | 1 + 001520/day/candle-day-250.csv | 1 + 001530/day/candle-day-250.csv | 1 + 001540/day/candle-day-250.csv | 1 + 001550/day/candle-day-250.csv | 1 + 001560/day/candle-day-250.csv | 1 + 001570/day/candle-day-250.csv | 7 +- 001620/day/candle-day-250.csv | 1 + 001630/day/candle-day-250.csv | 1 + 001680/day/candle-day-250.csv | 1 + 001720/day/candle-day-250.csv | 1 + 001740/day/candle-day-250.csv | 1 + 001750/day/candle-day-250.csv | 1 + 001770/day/candle-day-250.csv | 1 + 001780/day/candle-day-250.csv | 1 + 001790/day/candle-day-250.csv | 1 + 001800/day/candle-day-250.csv | 1 + 001810/day/candle-day-250.csv | 1 + 001820/day/candle-day-250.csv | 1 + 001840/day/candle-day-250.csv | 7 +- 001940/day/candle-day-250.csv | 1 + 002020/day/candle-day-250.csv | 1 + 002030/day/candle-day-250.csv | 1 + 002070/day/candle-day-250.csv | 1 + 002100/day/candle-day-250.csv | 1 + 002140/day/candle-day-250.csv | 1 + 002150/day/candle-day-250.csv | 1 + 002170/day/candle-day-250.csv | 1 + 002200/day/candle-day-250.csv | 1 + 002210/day/candle-day-250.csv | 1 + 002220/day/candle-day-250.csv | 1 + 002230/day/candle-day-250.csv | 1 + 002240/day/candle-day-250.csv | 1 + 002290/day/candle-day-250.csv | 1 + 002310/day/candle-day-250.csv | 1 + 002320/day/candle-day-250.csv | 1 + 002350/day/candle-day-250.csv | 1 + 002360/day/candle-day-250.csv | 1 + 002380/day/candle-day-250.csv | 1 + 002390/day/candle-day-250.csv | 1 + 002410/day/candle-day-250.csv | 7 +- 002420/day/candle-day-250.csv | 1 + 002450/day/candle-day-250.csv | 1 + 002460/day/candle-day-250.csv | 1 + 002600/day/candle-day-250.csv | 1 + 002620/day/candle-day-250.csv | 1 + 002630/day/candle-day-250.csv | 1 + 002680/day/candle-day-250.csv | 1 + 002690/day/candle-day-250.csv | 1 + 002700/day/candle-day-250.csv | 1 + 002710/day/candle-day-250.csv | 1 + 002720/day/candle-day-250.csv | 1 + 002760/day/candle-day-250.csv | 1 + 002780/day/candle-day-250.csv | 1 + 002790/day/candle-day-250.csv | 1 + 002800/day/candle-day-250.csv | 1 + 002810/day/candle-day-250.csv | 1 + 002820/day/candle-day-250.csv | 1 + 002840/day/candle-day-250.csv | 1 + 002870/day/candle-day-250.csv | 1 + 002880/day/candle-day-250.csv | 1 + 002900/day/candle-day-250.csv | 1 + 002920/day/candle-day-250.csv | 1 + 002960/day/candle-day-250.csv | 1 + 002990/day/candle-day-250.csv | 1 + 003000/day/candle-day-250.csv | 1 + 003010/day/candle-day-250.csv | 1 + 003030/day/candle-day-250.csv | 1 + 003060/day/candle-day-250.csv | 1 + 003070/day/candle-day-250.csv | 1 + 003080/day/candle-day-250.csv | 1 + 003090/day/candle-day-250.csv | 1 + 003100/day/candle-day-250.csv | 1 + 003120/day/candle-day-250.csv | 1 + 003160/day/candle-day-250.csv | 1 + 003200/day/candle-day-250.csv | 1 + 003220/day/candle-day-250.csv | 1 + 003230/day/candle-day-250.csv | 1 + 003240/day/candle-day-250.csv | 1 + 003280/day/candle-day-250.csv | 1 + 003300/day/candle-day-250.csv | 1 + 003310/day/candle-day-250.csv | 1 + 003350/day/candle-day-250.csv | 1 + 003380/day/candle-day-250.csv | 1 + 003460/day/candle-day-250.csv | 1 + 003470/day/candle-day-250.csv | 1 + 003480/day/candle-day-250.csv | 1 + 003490/day/candle-day-250.csv | 1 + 003520/day/candle-day-250.csv | 1 + 003530/day/candle-day-250.csv | 1 + 003540/day/candle-day-250.csv | 1 + 003550/day/candle-day-250.csv | 1 + 003560/day/candle-day-250.csv | 7 +- 003570/day/candle-day-250.csv | 1 + 003580/day/candle-day-250.csv | 1 + 003610/day/candle-day-250.csv | 1 + 003620/day/candle-day-250.csv | 7 +- 003650/day/candle-day-250.csv | 1 + 003670/day/candle-day-250.csv | 1 + 003680/day/candle-day-250.csv | 1 + 003690/day/candle-day-250.csv | 1 + 003720/day/candle-day-250.csv | 1 + 003780/day/candle-day-250.csv | 1 + 003800/day/candle-day-250.csv | 1 + 003830/day/candle-day-250.csv | 1 + 003850/day/candle-day-250.csv | 1 + 003920/day/candle-day-250.csv | 1 + 003960/day/candle-day-250.csv | 1 + 004000/day/candle-day-250.csv | 1 + 004020/day/candle-day-250.csv | 1 + 004060/day/candle-day-250.csv | 1 + 004080/day/candle-day-250.csv | 1 + 004090/day/candle-day-250.csv | 1 + 004100/day/candle-day-250.csv | 1 + 004140/day/candle-day-250.csv | 1 + 004150/day/candle-day-250.csv | 1 + 004170/day/candle-day-250.csv | 1 + 004250/day/candle-day-250.csv | 1 + 004270/day/candle-day-250.csv | 1 + 004310/day/candle-day-250.csv | 1 + 004360/day/candle-day-250.csv | 1 + 004370/day/candle-day-250.csv | 1 + 004380/day/candle-day-250.csv | 1 + 004410/day/candle-day-250.csv | 1 + 004430/day/candle-day-250.csv | 1 + 004440/day/candle-day-250.csv | 1 + 004450/day/candle-day-250.csv | 1 + 004490/day/candle-day-250.csv | 1 + 004540/day/candle-day-250.csv | 1 + 004560/day/candle-day-250.csv | 1 + 004590/day/candle-day-250.csv | 1 + 004650/day/candle-day-250.csv | 1 + 004690/day/candle-day-250.csv | 1 + 004700/day/candle-day-250.csv | 1 + 004710/day/candle-day-250.csv | 1 + 004720/day/candle-day-250.csv | 1 + 004770/day/candle-day-250.csv | 1 + 004780/day/candle-day-250.csv | 1 + 004800/day/candle-day-250.csv | 1 + 004830/day/candle-day-250.csv | 1 + 004840/day/candle-day-250.csv | 1 + 004870/day/candle-day-250.csv | 1 + 004890/day/candle-day-250.csv | 1 + 004910/day/candle-day-250.csv | 1 + 004920/day/candle-day-250.csv | 1 + 004960/day/candle-day-250.csv | 1 + 004970/day/candle-day-250.csv | 1 + 004980/day/candle-day-250.csv | 1 + 004990/day/candle-day-250.csv | 1 + 005010/day/candle-day-250.csv | 1 + 005030/day/candle-day-250.csv | 7 +- 005070/day/candle-day-250.csv | 1 + 005090/day/candle-day-250.csv | 1 + 005110/day/candle-day-250.csv | 7 +- 005160/day/candle-day-250.csv | 1 + 005180/day/candle-day-250.csv | 1 + 005250/day/candle-day-250.csv | 1 + 005290/day/candle-day-250.csv | 1 + 005300/day/candle-day-250.csv | 1 + 005320/day/candle-day-250.csv | 1 + 005360/day/candle-day-250.csv | 1 + 005380/day/candle-day-250.csv | 1 + 005390/day/candle-day-250.csv | 1 + 005420/day/candle-day-250.csv | 1 + 005430/day/candle-day-250.csv | 1 + 005440/day/candle-day-250.csv | 1 + 005490/day/candle-day-250.csv | 1 + 005500/day/candle-day-250.csv | 1 + 005610/day/candle-day-250.csv | 1 + 005670/day/candle-day-250.csv | 1 + 005680/day/candle-day-250.csv | 1 + 005690/day/candle-day-250.csv | 1 + 005710/day/candle-day-250.csv | 1 + 005720/day/candle-day-250.csv | 1 + 005740/day/candle-day-250.csv | 1 + 005750/day/candle-day-250.csv | 1 + 005800/day/candle-day-250.csv | 1 + 005810/day/candle-day-250.csv | 1 + 005820/day/candle-day-250.csv | 1 + 005830/day/candle-day-250.csv | 1 + 005850/day/candle-day-250.csv | 1 + 005860/day/candle-day-250.csv | 1 + 005870/day/candle-day-250.csv | 1 + 005880/day/candle-day-250.csv | 1 + 005930/day/candle-day-250.csv | 1 + 005940/day/candle-day-250.csv | 1 + 005950/day/candle-day-250.csv | 1 + 005960/day/candle-day-250.csv | 1 + 005990/day/candle-day-250.csv | 1 + 006040/day/candle-day-250.csv | 1 + 006050/day/candle-day-250.csv | 1 + 006060/day/candle-day-250.csv | 1 + 006090/day/candle-day-250.csv | 1 + 006110/day/candle-day-250.csv | 1 + 006120/day/candle-day-250.csv | 1 + 006140/day/candle-day-250.csv | 1 + 006200/day/candle-day-250.csv | 1 + 006220/day/candle-day-250.csv | 1 + 006260/day/candle-day-250.csv | 1 + 006280/day/candle-day-250.csv | 1 + 006340/day/candle-day-250.csv | 1 + 006360/day/candle-day-250.csv | 1 + 006370/day/candle-day-250.csv | 1 + 006380/day/candle-day-250.csv | 7 +- 006390/day/candle-day-250.csv | 1 + 006400/day/candle-day-250.csv | 1 + 006490/day/candle-day-250.csv | 1 + 006570/day/candle-day-250.csv | 1 + 006620/day/candle-day-250.csv | 1 + 006650/day/candle-day-250.csv | 1 + 006660/day/candle-day-250.csv | 1 + 006730/day/candle-day-250.csv | 1 + 006740/day/candle-day-250.csv | 1 + 006800/day/candle-day-250.csv | 1 + 006840/day/candle-day-250.csv | 1 + 006880/day/candle-day-250.csv | 1 + 006890/day/candle-day-250.csv | 1 + 006910/day/candle-day-250.csv | 1 + 006920/day/candle-day-250.csv | 1 + 006980/day/candle-day-250.csv | 1 + 007070/day/candle-day-250.csv | 1 + 007110/day/candle-day-250.csv | 1 + 007120/day/candle-day-250.csv | 1 + 007160/day/candle-day-250.csv | 1 + 007210/day/candle-day-250.csv | 1 + 007280/day/candle-day-250.csv | 1 + 007310/day/candle-day-250.csv | 1 + 007330/day/candle-day-250.csv | 1 + 007340/day/candle-day-250.csv | 1 + 007370/day/candle-day-250.csv | 1 + 007390/day/candle-day-250.csv | 1 + 007460/day/candle-day-250.csv | 1 + 007530/day/candle-day-250.csv | 1 + 007540/day/candle-day-250.csv | 1 + 007570/day/candle-day-250.csv | 1 + 007590/day/candle-day-250.csv | 1 + 007610/day/candle-day-250.csv | 7 +- 007660/day/candle-day-250.csv | 1 + 007680/day/candle-day-250.csv | 1 + 007690/day/candle-day-250.csv | 1 + 007700/day/candle-day-250.csv | 1 + 007720/day/candle-day-250.csv | 1 + 007770/day/candle-day-250.csv | 1 + 007810/day/candle-day-250.csv | 1 + 007820/day/candle-day-250.csv | 1 + 007860/day/candle-day-250.csv | 1 + 007980/day/candle-day-250.csv | 1 + 008040/day/candle-day-250.csv | 1 + 008060/day/candle-day-250.csv | 1 + 008110/day/candle-day-250.csv | 7 +- 008250/day/candle-day-250.csv | 1 + 008260/day/candle-day-250.csv | 1 + 008290/day/candle-day-250.csv | 1 + 008350/day/candle-day-250.csv | 1 + 008370/day/candle-day-250.csv | 1 + 008420/day/candle-day-250.csv | 1 + 008470/day/candle-day-250.csv | 1 + 008490/day/candle-day-250.csv | 1 + 008500/day/candle-day-250.csv | 1 + 008600/day/candle-day-250.csv | 1 + 008700/day/candle-day-250.csv | 1 + 008730/day/candle-day-250.csv | 1 + 008770/day/candle-day-250.csv | 1 + 008830/day/candle-day-250.csv | 1 + 008870/day/candle-day-250.csv | 1 + 008930/day/candle-day-250.csv | 1 + 008970/day/candle-day-250.csv | 1 + 009070/day/candle-day-250.csv | 1 + 009140/day/candle-day-250.csv | 1 + 009150/day/candle-day-250.csv | 1 + 009160/day/candle-day-250.csv | 1 + 009180/day/candle-day-250.csv | 1 + 009190/day/candle-day-250.csv | 1 + 009200/day/candle-day-250.csv | 1 + 009240/day/candle-day-250.csv | 1 + 009270/day/candle-day-250.csv | 1 + 009290/day/candle-day-250.csv | 1 + 009300/day/candle-day-250.csv | 1 + 009310/day/candle-day-250.csv | 7 +- 009320/day/candle-day-250.csv | 1 + 009410/day/candle-day-250.csv | 1 + 009420/day/candle-day-250.csv | 1 + 009440/day/candle-day-250.csv | 7 +- 009450/day/candle-day-250.csv | 1 + 009460/day/candle-day-250.csv | 1 + 009470/day/candle-day-250.csv | 1 + 009520/day/candle-day-250.csv | 1 + 009540/day/candle-day-250.csv | 1 + 009580/day/candle-day-250.csv | 1 + 009620/day/candle-day-250.csv | 1 + 009680/day/candle-day-250.csv | 1 + 009730/day/candle-day-250.csv | 1 + 009770/day/candle-day-250.csv | 1 + 009780/day/candle-day-250.csv | 1 + 009810/day/candle-day-250.csv | 1 + 009830/day/candle-day-250.csv | 1 + 009900/day/candle-day-250.csv | 1 + 009970/day/candle-day-250.csv | 1 + 010040/day/candle-day-250.csv | 1 + 010060/day/candle-day-250.csv | 1 + 010100/day/candle-day-250.csv | 1 + 010120/day/candle-day-250.csv | 1 + 010130/day/candle-day-250.csv | 1 + 010140/day/candle-day-250.csv | 1 + 010170/day/candle-day-250.csv | 1 + 010240/day/candle-day-250.csv | 1 + 010280/day/candle-day-250.csv | 1 + 010400/day/candle-day-250.csv | 1 + 010420/day/candle-day-250.csv | 1 + 010470/day/candle-day-250.csv | 1 + 010580/day/candle-day-250.csv | 1 + 010600/day/candle-day-250.csv | 7 +- 010620/day/candle-day-250.csv | 1 + 010640/day/candle-day-250.csv | 1 + 010660/day/candle-day-250.csv | 1 + 010690/day/candle-day-250.csv | 1 + 010770/day/candle-day-250.csv | 1 + 010780/day/candle-day-250.csv | 1 + 010820/day/candle-day-250.csv | 1 + 010950/day/candle-day-250.csv | 1 + 010960/day/candle-day-250.csv | 1 + 011000/day/candle-day-250.csv | 1 + 011040/day/candle-day-250.csv | 1 + 011070/day/candle-day-250.csv | 1 + 011080/day/candle-day-250.csv | 3 +- 011090/day/candle-day-250.csv | 1 + 011150/day/candle-day-250.csv | 1 + 011170/day/candle-day-250.csv | 1 + 011200/day/candle-day-250.csv | 1 + 011210/day/candle-day-250.csv | 1 + 011230/day/candle-day-250.csv | 1 + 011280/day/candle-day-250.csv | 1 + 011300/day/candle-day-250.csv | 1 + 011320/day/candle-day-250.csv | 1 + 011330/day/candle-day-250.csv | 1 + 011370/day/candle-day-250.csv | 1 + 011390/day/candle-day-250.csv | 1 + 011420/day/candle-day-250.csv | 1 + 011500/day/candle-day-250.csv | 1 + 011560/day/candle-day-250.csv | 1 + 011690/day/candle-day-250.csv | 1 + 011700/day/candle-day-250.csv | 1 + 011760/day/candle-day-250.csv | 1 + 011780/day/candle-day-250.csv | 1 + 011790/day/candle-day-250.csv | 1 + 011810/day/candle-day-250.csv | 1 + 011930/day/candle-day-250.csv | 1 + 012030/day/candle-day-250.csv | 1 + 012160/day/candle-day-250.csv | 1 + 012170/day/candle-day-250.csv | 1 + 012200/day/candle-day-250.csv | 1 + 012210/day/candle-day-250.csv | 5 +- 012280/day/candle-day-250.csv | 1 + 012320/day/candle-day-250.csv | 1 + 012330/day/candle-day-250.csv | 1 + 012340/day/candle-day-250.csv | 1 + 012450/day/candle-day-250.csv | 1 + 012510/day/candle-day-250.csv | 1 + 012600/day/candle-day-250.csv | 7 +- 012610/day/candle-day-250.csv | 1 + 012620/day/candle-day-250.csv | 1 + 012630/day/candle-day-250.csv | 1 + 012690/day/candle-day-250.csv | 1 + 012700/day/candle-day-250.csv | 1 + 012750/day/candle-day-250.csv | 1 + 012790/day/candle-day-250.csv | 1 + 012800/day/candle-day-250.csv | 1 + 012860/day/candle-day-250.csv | 1 + 013000/day/candle-day-250.csv | 1 + 013030/day/candle-day-250.csv | 1 + 013120/day/candle-day-250.csv | 1 + 013310/day/candle-day-250.csv | 1 + 013360/day/candle-day-250.csv | 1 + 013520/day/candle-day-250.csv | 1 + 013570/day/candle-day-250.csv | 1 + 013580/day/candle-day-250.csv | 1 + 013700/day/candle-day-250.csv | 1 + 013720/day/candle-day-250.csv | 1 + 013810/day/candle-day-250.csv | 1 + 013870/day/candle-day-250.csv | 1 + 013890/day/candle-day-250.csv | 1 + 013990/day/candle-day-250.csv | 1 + 014100/day/candle-day-250.csv | 1 + 014130/day/candle-day-250.csv | 1 + 014160/day/candle-day-250.csv | 1 + 014190/day/candle-day-250.csv | 1 + 014200/day/candle-day-250.csv | 7 +- 014280/day/candle-day-250.csv | 1 + 014440/day/candle-day-250.csv | 1 + 014470/day/candle-day-250.csv | 1 + 014530/day/candle-day-250.csv | 1 + 014570/day/candle-day-250.csv | 1 + 014580/day/candle-day-250.csv | 1 + 014620/day/candle-day-250.csv | 1 + 014680/day/candle-day-250.csv | 1 + 014710/day/candle-day-250.csv | 1 + 014790/day/candle-day-250.csv | 1 + 014820/day/candle-day-250.csv | 1 + 014830/day/candle-day-250.csv | 1 + 014910/day/candle-day-250.csv | 1 + 014940/day/candle-day-250.csv | 1 + 014970/day/candle-day-250.csv | 1 + 014990/day/candle-day-250.csv | 1 + 015020/day/candle-day-250.csv | 1 + 015230/day/candle-day-250.csv | 1 + 015260/day/candle-day-250.csv | 1 + 015360/day/candle-day-250.csv | 1 + 015590/day/candle-day-250.csv | 7 +- 015710/day/candle-day-250.csv | 1 + 015750/day/candle-day-250.csv | 1 + 015760/day/candle-day-250.csv | 1 + 015860/day/candle-day-250.csv | 1 + 015890/day/candle-day-250.csv | 1 + 016090/day/candle-day-250.csv | 1 + 016100/day/candle-day-250.csv | 1 + 016250/day/candle-day-250.csv | 1 + 016360/day/candle-day-250.csv | 1 + 016380/day/candle-day-250.csv | 1 + 016450/day/candle-day-250.csv | 1 + 016580/day/candle-day-250.csv | 1 + 016590/day/candle-day-250.csv | 1 + 016600/day/candle-day-250.csv | 1 + 016610/day/candle-day-250.csv | 1 + 016670/day/candle-day-250.csv | 1 + 016710/day/candle-day-250.csv | 1 + 016740/day/candle-day-250.csv | 1 + 016790/day/candle-day-250.csv | 7 +- 016800/day/candle-day-250.csv | 1 + 016880/day/candle-day-250.csv | 1 + 016920/day/candle-day-250.csv | 1 + 017000/day/candle-day-250.csv | 1 + 017040/day/candle-day-250.csv | 1 + 017180/day/candle-day-250.csv | 1 + 017250/day/candle-day-250.csv | 1 + 017370/day/candle-day-250.csv | 1 + 017390/day/candle-day-250.csv | 1 + 017480/day/candle-day-250.csv | 1 + 017510/day/candle-day-250.csv | 1 + 017550/day/candle-day-250.csv | 1 + 017650/day/candle-day-250.csv | 1 + 017670/day/candle-day-250.csv | 1 + 017800/day/candle-day-250.csv | 1 + 017810/day/candle-day-250.csv | 1 + 017860/day/candle-day-250.csv | 1 + 017890/day/candle-day-250.csv | 1 + 017900/day/candle-day-250.csv | 1 + 017940/day/candle-day-250.csv | 1 + 017960/day/candle-day-250.csv | 1 + 018000/day/candle-day-250.csv | 1 + 018120/day/candle-day-250.csv | 1 + 018250/day/candle-day-250.csv | 1 + 018260/day/candle-day-250.csv | 1 + 018290/day/candle-day-250.csv | 1 + 018310/day/candle-day-250.csv | 1 + 018470/day/candle-day-250.csv | 1 + 018500/day/candle-day-250.csv | 1 + 018620/day/candle-day-250.csv | 1 + 018670/day/candle-day-250.csv | 1 + 018680/day/candle-day-250.csv | 1 + 018700/day/candle-day-250.csv | 1 + 018880/day/candle-day-250.csv | 1 + 019010/day/candle-day-250.csv | 1 + 019170/day/candle-day-250.csv | 1 + 019180/day/candle-day-250.csv | 1 + 019210/day/candle-day-250.csv | 1 + 019440/day/candle-day-250.csv | 1 + 019490/day/candle-day-250.csv | 1 + 019540/day/candle-day-250.csv | 1 + 019550/day/candle-day-250.csv | 1 + 019570/day/candle-day-250.csv | 1 + 019590/day/candle-day-250.csv | 7 +- 019660/day/candle-day-250.csv | 5 +- 019680/day/candle-day-250.csv | 1 + 019770/day/candle-day-250.csv | 1 + 019990/day/candle-day-250.csv | 1 + 020000/day/candle-day-250.csv | 1 + 020120/day/candle-day-250.csv | 1 + 020150/day/candle-day-250.csv | 1 + 020180/day/candle-day-250.csv | 1 + 020400/day/candle-day-250.csv | 1 + 020560/day/candle-day-250.csv | 1 + 020710/day/candle-day-250.csv | 1 + 020760/day/candle-day-250.csv | 1 + 021040/day/candle-day-250.csv | 1 + 021050/day/candle-day-250.csv | 1 + 021080/day/candle-day-250.csv | 1 + 021240/day/candle-day-250.csv | 1 + 021320/day/candle-day-250.csv | 1 + 021650/day/candle-day-250.csv | 1 + 021820/day/candle-day-250.csv | 1 + 021880/day/candle-day-250.csv | 1 + 022100/day/candle-day-250.csv | 1 + 022220/day/candle-day-250.csv | 1 + 023000/day/candle-day-250.csv | 1 + 023150/day/candle-day-250.csv | 1 + 023160/day/candle-day-250.csv | 1 + 023350/day/candle-day-250.csv | 1 + 023410/day/candle-day-250.csv | 1 + 023440/day/candle-day-250.csv | 1 + 023450/day/candle-day-250.csv | 1 + 023460/day/candle-day-250.csv | 7 +- 023530/day/candle-day-250.csv | 1 + 023590/day/candle-day-250.csv | 1 + 023600/day/candle-day-250.csv | 1 + 023760/day/candle-day-250.csv | 1 + 023770/day/candle-day-250.csv | 1 + 023790/day/candle-day-250.csv | 1 + 023800/day/candle-day-250.csv | 1 + 023810/day/candle-day-250.csv | 1 + 023900/day/candle-day-250.csv | 1 + 023910/day/candle-day-250.csv | 1 + 023960/day/candle-day-250.csv | 1 + 024060/day/candle-day-250.csv | 1 + 024070/day/candle-day-250.csv | 1 + 024090/day/candle-day-250.csv | 1 + 024110/day/candle-day-250.csv | 1 + 024120/day/candle-day-250.csv | 1 + 024720/day/candle-day-250.csv | 1 + 024740/day/candle-day-250.csv | 1 + 024800/day/candle-day-250.csv | 1 + 024810/day/candle-day-250.csv | 7 +- 024830/day/candle-day-250.csv | 1 + 024840/day/candle-day-250.csv | 1 + 024850/day/candle-day-250.csv | 1 + 024880/day/candle-day-250.csv | 1 + 024890/day/candle-day-250.csv | 1 + 024900/day/candle-day-250.csv | 1 + 024910/day/candle-day-250.csv | 1 + 024940/day/candle-day-250.csv | 1 + 024950/day/candle-day-250.csv | 1 + 025000/day/candle-day-250.csv | 1 + 025320/day/candle-day-250.csv | 1 + 025440/day/candle-day-250.csv | 1 + 025530/day/candle-day-250.csv | 1 + 025540/day/candle-day-250.csv | 1 + 025550/day/candle-day-250.csv | 1 + 025560/day/candle-day-250.csv | 1 + 025620/day/candle-day-250.csv | 1 + 025750/day/candle-day-250.csv | 1 + 025770/day/candle-day-250.csv | 1 + 025820/day/candle-day-250.csv | 1 + 025860/day/candle-day-250.csv | 1 + 025870/day/candle-day-250.csv | 1 + 025880/day/candle-day-250.csv | 1 + 025890/day/candle-day-250.csv | 1 + 025900/day/candle-day-250.csv | 1 + 025950/day/candle-day-250.csv | 1 + 025980/day/candle-day-250.csv | 1 + 026040/day/candle-day-250.csv | 1 + 026150/day/candle-day-250.csv | 1 + 026890/day/candle-day-250.csv | 1 + 026910/day/candle-day-250.csv | 1 + 026940/day/candle-day-250.csv | 1 + 026960/day/candle-day-250.csv | 1 + 027040/day/candle-day-250.csv | 5 +- 027050/day/candle-day-250.csv | 1 + 027360/day/candle-day-250.csv | 1 + 027410/day/candle-day-250.csv | 1 + 027580/day/candle-day-250.csv | 1 + 027710/day/candle-day-250.csv | 1 + 027740/day/candle-day-250.csv | 1 + 027830/day/candle-day-250.csv | 1 + 027970/day/candle-day-250.csv | 1 + 028050/day/candle-day-250.csv | 1 + 028080/day/candle-day-250.csv | 1 + 028100/day/candle-day-250.csv | 1 + 028260/day/candle-day-250.csv | 1 + 028300/day/candle-day-250.csv | 1 + 028670/day/candle-day-250.csv | 1 + 029460/day/candle-day-250.csv | 1 + 029480/day/candle-day-250.csv | 1 + 029530/day/candle-day-250.csv | 1 + 029780/day/candle-day-250.csv | 1 + 029960/day/candle-day-250.csv | 1 + 030000/day/candle-day-250.csv | 1 + 030190/day/candle-day-250.csv | 1 + 030200/day/candle-day-250.csv | 1 + 030210/day/candle-day-250.csv | 1 + 030350/day/candle-day-250.csv | 7 +- 030520/day/candle-day-250.csv | 1 + 030530/day/candle-day-250.csv | 1 + 030610/day/candle-day-250.csv | 1 + 030720/day/candle-day-250.csv | 1 + 030960/day/candle-day-250.csv | 1 + 031210/day/candle-day-250.csv | 1 + 031310/day/candle-day-250.csv | 1 + 031330/day/candle-day-250.csv | 1 + 031430/day/candle-day-250.csv | 1 + 031440/day/candle-day-250.csv | 1 + 031510/day/candle-day-250.csv | 1 + 031820/day/candle-day-250.csv | 1 + 031860/day/candle-day-250.csv | 1 + 031980/day/candle-day-250.csv | 1 + 032080/day/candle-day-250.csv | 1 + 032190/day/candle-day-250.csv | 1 + 032280/day/candle-day-250.csv | 1 + 032300/day/candle-day-250.csv | 1 + 032350/day/candle-day-250.csv | 1 + 032500/day/candle-day-250.csv | 1 + 032540/day/candle-day-250.csv | 1 + 032560/day/candle-day-250.csv | 1 + 032580/day/candle-day-250.csv | 1 + 032620/day/candle-day-250.csv | 1 + 032640/day/candle-day-250.csv | 1 + 032680/day/candle-day-250.csv | 1 + 032750/day/candle-day-250.csv | 1 + 032790/day/candle-day-250.csv | 1 + 032800/day/candle-day-250.csv | 1 + 032820/day/candle-day-250.csv | 1 + 032830/day/candle-day-250.csv | 1 + 032850/day/candle-day-250.csv | 1 + 032860/day/candle-day-250.csv | 1 + 032940/day/candle-day-250.csv | 1 + 032960/day/candle-day-250.csv | 1 + 032980/day/candle-day-250.csv | 7 +- 033050/day/candle-day-250.csv | 1 + 033100/day/candle-day-250.csv | 1 + 033130/day/candle-day-250.csv | 1 + 033160/day/candle-day-250.csv | 1 + 033170/day/candle-day-250.csv | 1 + 033180/day/candle-day-250.csv | 7 +- 033200/day/candle-day-250.csv | 1 + 033230/day/candle-day-250.csv | 1 + 033240/day/candle-day-250.csv | 1 + 033250/day/candle-day-250.csv | 1 + 033270/day/candle-day-250.csv | 1 + 033290/day/candle-day-250.csv | 1 + 033310/day/candle-day-250.csv | 1 + 033320/day/candle-day-250.csv | 1 + 033340/day/candle-day-250.csv | 1 + 033500/day/candle-day-250.csv | 1 + 033530/day/candle-day-250.csv | 1 + 033540/day/candle-day-250.csv | 1 + 033560/day/candle-day-250.csv | 1 + 033640/day/candle-day-250.csv | 1 + 033780/day/candle-day-250.csv | 1 + 033790/day/candle-day-250.csv | 1 + 033830/day/candle-day-250.csv | 1 + 033920/day/candle-day-250.csv | 1 + 034020/day/candle-day-250.csv | 1 + 034120/day/candle-day-250.csv | 1 + 034220/day/candle-day-250.csv | 1 + 034230/day/candle-day-250.csv | 1 + 034310/day/candle-day-250.csv | 1 + 034590/day/candle-day-250.csv | 1 + 034730/day/candle-day-250.csv | 1 + 034810/day/candle-day-250.csv | 1 + 034830/day/candle-day-250.csv | 1 + 034940/day/candle-day-250.csv | 1 + 034950/day/candle-day-250.csv | 1 + 035000/day/candle-day-250.csv | 1 + 035080/day/candle-day-250.csv | 1 + 035150/day/candle-day-250.csv | 1 + 035200/day/candle-day-250.csv | 1 + 035250/day/candle-day-250.csv | 1 + 035290/day/candle-day-250.csv | 1 + 035420/day/candle-day-250.csv | 1 + 035460/day/candle-day-250.csv | 1 + 035510/day/candle-day-250.csv | 1 + 035600/day/candle-day-250.csv | 1 + 035610/day/candle-day-250.csv | 1 + 035620/day/candle-day-250.csv | 1 + 035720/day/candle-day-250.csv | 1 + 035760/day/candle-day-250.csv | 1 + 035810/day/candle-day-250.csv | 1 + 035890/day/candle-day-250.csv | 1 + 035900/day/candle-day-250.csv | 1 + 036000/day/candle-day-250.csv | 1 + 036010/day/candle-day-250.csv | 1 + 036030/day/candle-day-250.csv | 1 + 036090/day/candle-day-250.csv | 1 + 036120/day/candle-day-250.csv | 1 + 036170/day/candle-day-250.csv | 1 + 036180/day/candle-day-250.csv | 7 +- 036190/day/candle-day-250.csv | 1 + 036200/day/candle-day-250.csv | 1 + 036220/day/candle-day-250.csv | 1 + 036420/day/candle-day-250.csv | 1 + 036460/day/candle-day-250.csv | 1 + 036480/day/candle-day-250.csv | 1 + 036530/day/candle-day-250.csv | 1 + 036540/day/candle-day-250.csv | 1 + 036560/day/candle-day-250.csv | 1 + 036570/day/candle-day-250.csv | 1 + 036580/day/candle-day-250.csv | 1 + 036620/day/candle-day-250.csv | 1 + 036630/day/candle-day-250.csv | 7 +- 036640/day/candle-day-250.csv | 1 + 036670/day/candle-day-250.csv | 1 + 036690/day/candle-day-250.csv | 7 +- 036710/day/candle-day-250.csv | 1 + 036800/day/candle-day-250.csv | 1 + 036810/day/candle-day-250.csv | 1 + 036830/day/candle-day-250.csv | 1 + 036890/day/candle-day-250.csv | 1 + 036930/day/candle-day-250.csv | 1 + 037030/day/candle-day-250.csv | 1 + 037070/day/candle-day-250.csv | 1 + 037230/day/candle-day-250.csv | 1 + 037270/day/candle-day-250.csv | 1 + 037330/day/candle-day-250.csv | 1 + 037350/day/candle-day-250.csv | 1 + 037370/day/candle-day-250.csv | 1 + 037400/day/candle-day-250.csv | 1 + 037440/day/candle-day-250.csv | 1 + 037460/day/candle-day-250.csv | 1 + 037560/day/candle-day-250.csv | 1 + 037710/day/candle-day-250.csv | 1 + 037760/day/candle-day-250.csv | 1 + 037950/day/candle-day-250.csv | 1 + 038010/day/candle-day-250.csv | 1 + 038060/day/candle-day-250.csv | 1 + 038070/day/candle-day-250.csv | 1 + 038110/day/candle-day-250.csv | 1 + 038290/day/candle-day-250.csv | 1 + 038390/day/candle-day-250.csv | 1 + 038460/day/candle-day-250.csv | 1 + 038500/day/candle-day-250.csv | 1 + 038530/day/candle-day-250.csv | 1 + 038540/day/candle-day-250.csv | 1 + 038620/day/candle-day-250.csv | 1 + 038680/day/candle-day-250.csv | 1 + 038870/day/candle-day-250.csv | 1 + 038880/day/candle-day-250.csv | 1 + 038950/day/candle-day-250.csv | 1 + 039010/day/candle-day-250.csv | 1 + 039020/day/candle-day-250.csv | 1 + 039030/day/candle-day-250.csv | 1 + 039130/day/candle-day-250.csv | 1 + 039200/day/candle-day-250.csv | 1 + 039240/day/candle-day-250.csv | 1 + 039290/day/candle-day-250.csv | 1 + 039310/day/candle-day-250.csv | 1 + 039340/day/candle-day-250.csv | 1 + 039420/day/candle-day-250.csv | 1 + 039440/day/candle-day-250.csv | 1 + 039490/day/candle-day-250.csv | 1 + 039560/day/candle-day-250.csv | 1 + 039570/day/candle-day-250.csv | 1 + 039610/day/candle-day-250.csv | 1 + 039740/day/candle-day-250.csv | 1 + 039830/day/candle-day-250.csv | 1 + 039840/day/candle-day-250.csv | 1 + 039860/day/candle-day-250.csv | 1 + 039980/day/candle-day-250.csv | 1 + 040160/day/candle-day-250.csv | 1 + 040300/day/candle-day-250.csv | 1 + 040350/day/candle-day-250.csv | 1 + 040420/day/candle-day-250.csv | 1 + 040610/day/candle-day-250.csv | 1 + 040910/day/candle-day-250.csv | 1 + 041020/day/candle-day-250.csv | 1 + 041190/day/candle-day-250.csv | 1 + 041440/day/candle-day-250.csv | 1 + 041460/day/candle-day-250.csv | 1 + 041510/day/candle-day-250.csv | 1 + 041520/day/candle-day-250.csv | 1 + 041590/day/candle-day-250.csv | 7 +- 041650/day/candle-day-250.csv | 1 + 041830/day/candle-day-250.csv | 1 + 041910/day/candle-day-250.csv | 1 + 041920/day/candle-day-250.csv | 1 + 041930/day/candle-day-250.csv | 1 + 041960/day/candle-day-250.csv | 1 + 042000/day/candle-day-250.csv | 1 + 042040/day/candle-day-250.csv | 1 + 042110/day/candle-day-250.csv | 1 + 042370/day/candle-day-250.csv | 1 + 042420/day/candle-day-250.csv | 1 + 042500/day/candle-day-250.csv | 1 + 042510/day/candle-day-250.csv | 7 +- 042520/day/candle-day-250.csv | 1 + 042600/day/candle-day-250.csv | 1 + 042660/day/candle-day-250.csv | 1 + 042670/day/candle-day-250.csv | 1 + 042700/day/candle-day-250.csv | 1 + 042940/day/candle-day-250.csv | 3 +- 043090/day/candle-day-250.csv | 7 +- 043100/day/candle-day-250.csv | 1 + 043150/day/candle-day-250.csv | 1 + 043200/day/candle-day-250.csv | 1 + 043220/day/candle-day-250.csv | 7 +- 043260/day/candle-day-250.csv | 1 + 043340/day/candle-day-250.csv | 1 + 043360/day/candle-day-250.csv | 1 + 043370/day/candle-day-250.csv | 1 + 043590/day/candle-day-250.csv | 1 + 043610/day/candle-day-250.csv | 1 + 043650/day/candle-day-250.csv | 1 + 043710/day/candle-day-250.csv | 1 + 043910/day/candle-day-250.csv | 1 + 044060/day/candle-day-250.csv | 7 +- 044180/day/candle-day-250.csv | 1 + 044340/day/candle-day-250.csv | 1 + 044380/day/candle-day-250.csv | 1 + 044450/day/candle-day-250.csv | 1 + 044480/day/candle-day-250.csv | 1 + 044490/day/candle-day-250.csv | 1 + 044780/day/candle-day-250.csv | 1 + 044820/day/candle-day-250.csv | 1 + 044960/day/candle-day-250.csv | 1 + 044990/day/candle-day-250.csv | 1 + 045060/day/candle-day-250.csv | 1 + 045100/day/candle-day-250.csv | 1 + 045300/day/candle-day-250.csv | 1 + 045340/day/candle-day-250.csv | 1 + 045390/day/candle-day-250.csv | 1 + 045510/day/candle-day-250.csv | 1 + 045520/day/candle-day-250.csv | 1 + 045660/day/candle-day-250.csv | 1 + 045970/day/candle-day-250.csv | 1 + 046070/day/candle-day-250.csv | 7 +- 046120/day/candle-day-250.csv | 1 + 046210/day/candle-day-250.csv | 1 + 046310/day/candle-day-250.csv | 1 + 046390/day/candle-day-250.csv | 1 + 046440/day/candle-day-250.csv | 1 + 046890/day/candle-day-250.csv | 1 + 046940/day/candle-day-250.csv | 1 + 046970/day/candle-day-250.csv | 1 + 047040/day/candle-day-250.csv | 1 + 047050/day/candle-day-250.csv | 1 + 047080/day/candle-day-250.csv | 1 + 047310/day/candle-day-250.csv | 1 + 047400/day/candle-day-250.csv | 1 + 047560/day/candle-day-250.csv | 1 + 047770/day/candle-day-250.csv | 1 + 047810/day/candle-day-250.csv | 1 + 047820/day/candle-day-250.csv | 1 + 047920/day/candle-day-250.csv | 1 + 048410/day/candle-day-250.csv | 1 + 048430/day/candle-day-250.csv | 1 + 048470/day/candle-day-250.csv | 1 + 048530/day/candle-day-250.csv | 1 + 048550/day/candle-day-250.csv | 1 + 048770/day/candle-day-250.csv | 1 + 048830/day/candle-day-250.csv | 1 + 048870/day/candle-day-250.csv | 1 + 048910/day/candle-day-250.csv | 1 + 049070/day/candle-day-250.csv | 1 + 049080/day/candle-day-250.csv | 1 + 049120/day/candle-day-250.csv | 1 + 049180/day/candle-day-250.csv | 1 + 049430/day/candle-day-250.csv | 1 + 049470/day/candle-day-250.csv | 1 + 049480/day/candle-day-250.csv | 1 + 049520/day/candle-day-250.csv | 1 + 049550/day/candle-day-250.csv | 1 + 049630/day/candle-day-250.csv | 1 + 049720/day/candle-day-250.csv | 1 + 049770/day/candle-day-250.csv | 1 + 049800/day/candle-day-250.csv | 1 + 049830/day/candle-day-250.csv | 1 + 049950/day/candle-day-250.csv | 1 + 049960/day/candle-day-250.csv | 1 + 050090/day/candle-day-250.csv | 1 + 050110/day/candle-day-250.csv | 1 + 050120/day/candle-day-250.csv | 1 + 050760/day/candle-day-250.csv | 1 + 050860/day/candle-day-250.csv | 1 + 050890/day/candle-day-250.csv | 1 + 050960/day/candle-day-250.csv | 1 + 051160/day/candle-day-250.csv | 1 + 051360/day/candle-day-250.csv | 1 + 051370/day/candle-day-250.csv | 1 + 051380/day/candle-day-250.csv | 1 + 051390/day/candle-day-250.csv | 1 + 051490/day/candle-day-250.csv | 1 + 051500/day/candle-day-250.csv | 1 + 051600/day/candle-day-250.csv | 1 + 051630/day/candle-day-250.csv | 1 + 051780/day/candle-day-250.csv | 1 + 051900/day/candle-day-250.csv | 1 + 051910/day/candle-day-250.csv | 1 + 051980/day/candle-day-250.csv | 1 + 052020/day/candle-day-250.csv | 1 + 052220/day/candle-day-250.csv | 1 + 052260/day/candle-day-250.csv | 1 + 052300/day/candle-day-250.csv | 1 + 052330/day/candle-day-250.csv | 1 + 052400/day/candle-day-250.csv | 1 + 052420/day/candle-day-250.csv | 1 + 052460/day/candle-day-250.csv | 1 + 052600/day/candle-day-250.csv | 1 + 052670/day/candle-day-250.csv | 7 +- 052690/day/candle-day-250.csv | 1 + 052710/day/candle-day-250.csv | 1 + 052770/day/candle-day-250.csv | 1 + 052790/day/candle-day-250.csv | 1 + 052860/day/candle-day-250.csv | 1 + 052900/day/candle-day-250.csv | 1 + 052960/day/candle-day-250.csv | 1 + 053030/day/candle-day-250.csv | 1 + 053050/day/candle-day-250.csv | 1 + 053060/day/candle-day-250.csv | 1 + 053080/day/candle-day-250.csv | 1 + 053160/day/candle-day-250.csv | 1 + 053210/day/candle-day-250.csv | 1 + 053260/day/candle-day-250.csv | 1 + 053270/day/candle-day-250.csv | 1 + 053280/day/candle-day-250.csv | 1 + 053290/day/candle-day-250.csv | 1 + 053300/day/candle-day-250.csv | 1 + 053350/day/candle-day-250.csv | 1 + 053450/day/candle-day-250.csv | 1 + 053580/day/candle-day-250.csv | 1 + 053610/day/candle-day-250.csv | 1 + 053620/day/candle-day-250.csv | 1 + 053690/day/candle-day-250.csv | 1 + 053700/day/candle-day-250.csv | 1 + 053800/day/candle-day-250.csv | 1 + 053950/day/candle-day-250.csv | 1 + 053980/day/candle-day-250.csv | 1 + 054040/day/candle-day-250.csv | 1 + 054050/day/candle-day-250.csv | 1 + 054090/day/candle-day-250.csv | 1 + 054180/day/candle-day-250.csv | 1 + 054210/day/candle-day-250.csv | 1 + 054220/day/candle-day-250.csv | 1 + 054300/day/candle-day-250.csv | 1 + 054410/day/candle-day-250.csv | 1 + 054450/day/candle-day-250.csv | 1 + 054540/day/candle-day-250.csv | 1 + 054620/day/candle-day-250.csv | 1 + 054630/day/candle-day-250.csv | 7 +- 054670/day/candle-day-250.csv | 1 + 054780/day/candle-day-250.csv | 1 + 054800/day/candle-day-250.csv | 1 + 054920/day/candle-day-250.csv | 1 + 054930/day/candle-day-250.csv | 1 + 054940/day/candle-day-250.csv | 1 + 054950/day/candle-day-250.csv | 1 + 055490/day/candle-day-250.csv | 1 + 055550/day/candle-day-250.csv | 1 + 056080/day/candle-day-250.csv | 1 + 056090/day/candle-day-250.csv | 1 + 056190/day/candle-day-250.csv | 1 + 056360/day/candle-day-250.csv | 1 + 056700/day/candle-day-250.csv | 1 + 056730/day/candle-day-250.csv | 1 + 057030/day/candle-day-250.csv | 1 + 057050/day/candle-day-250.csv | 1 + 057540/day/candle-day-250.csv | 1 + 057680/day/candle-day-250.csv | 1 + 057880/day/candle-day-250.csv | 7 +- 058110/day/candle-day-250.csv | 1 + 058400/day/candle-day-250.csv | 1 + 058430/day/candle-day-250.csv | 1 + 058450/day/candle-day-250.csv | 1 + 058470/day/candle-day-250.csv | 7 +- 058610/day/candle-day-250.csv | 1 + 058630/day/candle-day-250.csv | 1 + 058650/day/candle-day-250.csv | 1 + 058730/day/candle-day-250.csv | 1 + 058820/day/candle-day-250.csv | 1 + 058850/day/candle-day-250.csv | 1 + 058860/day/candle-day-250.csv | 1 + 058970/day/candle-day-250.csv | 1 + 059090/day/candle-day-250.csv | 1 + 059100/day/candle-day-250.csv | 1 + 059120/day/candle-day-250.csv | 1 + 059210/day/candle-day-250.csv | 1 + 059270/day/candle-day-250.csv | 1 + 060150/day/candle-day-250.csv | 1 + 060230/day/candle-day-250.csv | 1 + 060240/day/candle-day-250.csv | 7 +- 060250/day/candle-day-250.csv | 1 + 060260/day/candle-day-250.csv | 1 + 060280/day/candle-day-250.csv | 1 + 060310/day/candle-day-250.csv | 1 + 060370/day/candle-day-250.csv | 1 + 060380/day/candle-day-250.csv | 1 + 060480/day/candle-day-250.csv | 1 + 060540/day/candle-day-250.csv | 1 + 060560/day/candle-day-250.csv | 1 + 060570/day/candle-day-250.csv | 1 + 060590/day/candle-day-250.csv | 1 + 060720/day/candle-day-250.csv | 1 + 060850/day/candle-day-250.csv | 1 + 060900/day/candle-day-250.csv | 1 + 060980/day/candle-day-250.csv | 1 + 061040/day/candle-day-250.csv | 1 + 061250/day/candle-day-250.csv | 1 + 061970/day/candle-day-250.csv | 1 + 062040/day/candle-day-250.csv | 1 + 062970/day/candle-day-250.csv | 1 + 063080/day/candle-day-250.csv | 1 + 063160/day/candle-day-250.csv | 1 + 063170/day/candle-day-250.csv | 1 + 063440/day/candle-day-250.csv | 1 + 063570/day/candle-day-250.csv | 1 + 063760/day/candle-day-250.csv | 1 + 064090/day/candle-day-250.csv | 1 + 064240/day/candle-day-250.csv | 1 + 064260/day/candle-day-250.csv | 1 + 064290/day/candle-day-250.csv | 1 + 064350/day/candle-day-250.csv | 1 + 064400/day/candle-day-250.csv | 1 + 064480/day/candle-day-250.csv | 1 + 064520/day/candle-day-250.csv | 1 + 064550/day/candle-day-250.csv | 1 + 064760/day/candle-day-250.csv | 1 + 064800/day/candle-day-250.csv | 1 + 064820/day/candle-day-250.csv | 1 + 064850/day/candle-day-250.csv | 1 + 064960/day/candle-day-250.csv | 1 + 065060/day/candle-day-250.csv | 1 + 065130/day/candle-day-250.csv | 1 + 065150/day/candle-day-250.csv | 7 +- 065170/day/candle-day-250.csv | 1 + 065350/day/candle-day-250.csv | 1 + 065370/day/candle-day-250.csv | 1 + 065420/day/candle-day-250.csv | 1 + 065440/day/candle-day-250.csv | 1 + 065450/day/candle-day-250.csv | 1 + 065500/day/candle-day-250.csv | 1 + 065510/day/candle-day-250.csv | 1 + 065530/day/candle-day-250.csv | 1 + 065570/day/candle-day-250.csv | 7 +- 065650/day/candle-day-250.csv | 1 + 065660/day/candle-day-250.csv | 1 + 065680/day/candle-day-250.csv | 1 + 065690/day/candle-day-250.csv | 1 + 065710/day/candle-day-250.csv | 1 + 065770/day/candle-day-250.csv | 1 + 065950/day/candle-day-250.csv | 1 + 066130/day/candle-day-250.csv | 1 + 066310/day/candle-day-250.csv | 1 + 066360/day/candle-day-250.csv | 1 + 066410/day/candle-day-250.csv | 7 +- 066430/day/candle-day-250.csv | 1 + 066570/day/candle-day-250.csv | 1 + 066590/day/candle-day-250.csv | 1 + 066620/day/candle-day-250.csv | 1 + 066670/day/candle-day-250.csv | 1 + 066700/day/candle-day-250.csv | 1 + 066790/day/candle-day-250.csv | 1 + 066830/day/candle-day-250.csv | 1 + 066900/day/candle-day-250.csv | 1 + 066910/day/candle-day-250.csv | 1 + 066970/day/candle-day-250.csv | 1 + 066980/day/candle-day-250.csv | 1 + 067000/day/candle-day-250.csv | 1 + 067010/day/candle-day-250.csv | 1 + 067080/day/candle-day-250.csv | 1 + 067160/day/candle-day-250.csv | 1 + 067170/day/candle-day-250.csv | 1 + 067280/day/candle-day-250.csv | 1 + 067290/day/candle-day-250.csv | 1 + 067310/day/candle-day-250.csv | 1 + 067370/day/candle-day-250.csv | 1 + 067390/day/candle-day-250.csv | 1 + 067570/day/candle-day-250.csv | 1 + 067630/day/candle-day-250.csv | 1 + 067730/day/candle-day-250.csv | 1 + 067770/day/candle-day-250.csv | 1 + 067830/day/candle-day-250.csv | 1 + 067900/day/candle-day-250.csv | 1 + 067920/day/candle-day-250.csv | 1 + 067990/day/candle-day-250.csv | 1 + 068050/day/candle-day-250.csv | 1 + 068100/day/candle-day-250.csv | 1 + 068240/day/candle-day-250.csv | 1 + 068270/day/candle-day-250.csv | 1 + 068290/day/candle-day-250.csv | 1 + 068330/day/candle-day-250.csv | 1 + 068760/day/candle-day-250.csv | 1 + 068790/day/candle-day-250.csv | 7 +- 068930/day/candle-day-250.csv | 1 + 068940/day/candle-day-250.csv | 7 +- 069080/day/candle-day-250.csv | 1 + 069140/day/candle-day-250.csv | 1 + 069260/day/candle-day-250.csv | 1 + 069330/day/candle-day-250.csv | 1 + 069410/day/candle-day-250.csv | 1 + 069460/day/candle-day-250.csv | 1 + 069510/day/candle-day-250.csv | 1 + 069540/day/candle-day-250.csv | 1 + 069620/day/candle-day-250.csv | 1 + 069640/day/candle-day-250.csv | 1 + 069730/day/candle-day-250.csv | 1 + 069920/day/candle-day-250.csv | 1 + 069960/day/candle-day-250.csv | 1 + 070300/day/candle-day-250.csv | 1 + 070590/day/candle-day-250.csv | 1 + 070960/day/candle-day-250.csv | 1 + 071050/day/candle-day-250.csv | 1 + 071090/day/candle-day-250.csv | 1 + 071200/day/candle-day-250.csv | 1 + 071280/day/candle-day-250.csv | 1 + 071320/day/candle-day-250.csv | 1 + 071460/day/candle-day-250.csv | 7 +- 071670/day/candle-day-250.csv | 1 + 071840/day/candle-day-250.csv | 1 + 071850/day/candle-day-250.csv | 1 + 071950/day/candle-day-250.csv | 1 + 071970/day/candle-day-250.csv | 1 + 072020/day/candle-day-250.csv | 1 + 072130/day/candle-day-250.csv | 1 + 072470/day/candle-day-250.csv | 1 + 072520/day/candle-day-250.csv | 7 +- 072710/day/candle-day-250.csv | 1 + 072770/day/candle-day-250.csv | 1 + 072870/day/candle-day-250.csv | 1 + 072950/day/candle-day-250.csv | 1 + 072990/day/candle-day-250.csv | 1 + 073010/day/candle-day-250.csv | 1 + 073110/day/candle-day-250.csv | 1 + 073190/day/candle-day-250.csv | 1 + 073240/day/candle-day-250.csv | 1 + 073490/day/candle-day-250.csv | 1 + 073540/day/candle-day-250.csv | 1 + 073560/day/candle-day-250.csv | 1 + 073570/day/candle-day-250.csv | 1 + 073640/day/candle-day-250.csv | 7 +- 074430/day/candle-day-250.csv | 1 + 074600/day/candle-day-250.csv | 1 + 074610/day/candle-day-250.csv | 7 +- 075130/day/candle-day-250.csv | 1 + 075180/day/candle-day-250.csv | 1 + 075580/day/candle-day-250.csv | 1 + 075970/day/candle-day-250.csv | 1 + 076080/day/candle-day-250.csv | 1 + 076340/day/candle-day-250.csv | 3 +- 076610/day/candle-day-250.csv | 1 + 077360/day/candle-day-250.csv | 1 + 077500/day/candle-day-250.csv | 1 + 077970/day/candle-day-250.csv | 1 + 078000/day/candle-day-250.csv | 1 + 078020/day/candle-day-250.csv | 1 + 078070/day/candle-day-250.csv | 1 + 078130/day/candle-day-250.csv | 7 +- 078140/day/candle-day-250.csv | 1 + 078150/day/candle-day-250.csv | 1 + 078160/day/candle-day-250.csv | 1 + 078340/day/candle-day-250.csv | 1 + 078350/day/candle-day-250.csv | 1 + 078520/day/candle-day-250.csv | 1 + 078590/day/candle-day-250.csv | 1 + 078600/day/candle-day-250.csv | 1 + 078860/day/candle-day-250.csv | 1 + 078890/day/candle-day-250.csv | 1 + 078930/day/candle-day-250.csv | 1 + 079000/day/candle-day-250.csv | 1 + 079160/day/candle-day-250.csv | 1 + 079170/day/candle-day-250.csv | 1 + 079190/day/candle-day-250.csv | 1 + 079370/day/candle-day-250.csv | 1 + 079430/day/candle-day-250.csv | 1 + 079550/day/candle-day-250.csv | 1 + 079650/day/candle-day-250.csv | 1 + 079810/day/candle-day-250.csv | 1 + 079900/day/candle-day-250.csv | 1 + 079940/day/candle-day-250.csv | 1 + 079950/day/candle-day-250.csv | 1 + 079960/day/candle-day-250.csv | 1 + 079970/day/candle-day-250.csv | 7 +- 079980/day/candle-day-250.csv | 1 + 080010/day/candle-day-250.csv | 1 + 080160/day/candle-day-250.csv | 1 + 080220/day/candle-day-250.csv | 1 + 080420/day/candle-day-250.csv | 1 + 080470/day/candle-day-250.csv | 1 + 080520/day/candle-day-250.csv | 1 + 080530/day/candle-day-250.csv | 1 + 080580/day/candle-day-250.csv | 1 + 080720/day/candle-day-250.csv | 7 +- 081000/day/candle-day-250.csv | 1 + 081150/day/candle-day-250.csv | 1 + 081580/day/candle-day-250.csv | 1 + 081660/day/candle-day-250.csv | 1 + 082210/day/candle-day-250.csv | 1 + 082270/day/candle-day-250.csv | 1 + 082640/day/candle-day-250.csv | 1 + 082660/day/candle-day-250.csv | 7 +- 082740/day/candle-day-250.csv | 1 + 082800/day/candle-day-250.csv | 1 + 082850/day/candle-day-250.csv | 1 + 082920/day/candle-day-250.csv | 1 + 083310/day/candle-day-250.csv | 1 + 083420/day/candle-day-250.csv | 1 + 083450/day/candle-day-250.csv | 1 + 083470/day/candle-day-250.csv | 1 + 083500/day/candle-day-250.csv | 1 + 083550/day/candle-day-250.csv | 1 + 083640/day/candle-day-250.csv | 1 + 083650/day/candle-day-250.csv | 1 + 083660/day/candle-day-250.csv | 1 + 083790/day/candle-day-250.csv | 1 + 083930/day/candle-day-250.csv | 1 + 084010/day/candle-day-250.csv | 1 + 084110/day/candle-day-250.csv | 1 + 084180/day/candle-day-250.csv | 1 + 084370/day/candle-day-250.csv | 1 + 084440/day/candle-day-250.csv | 1 + 084650/day/candle-day-250.csv | 1 + 084670/day/candle-day-250.csv | 1 + 084680/day/candle-day-250.csv | 1 + 084690/day/candle-day-250.csv | 1 + 084730/day/candle-day-250.csv | 1 + 084850/day/candle-day-250.csv | 1 + 084870/day/candle-day-250.csv | 1 + 084990/day/candle-day-250.csv | 1 + 085310/day/candle-day-250.csv | 1 + 085620/day/candle-day-250.csv | 1 + 085660/day/candle-day-250.csv | 1 + 085670/day/candle-day-250.csv | 1 + 085810/day/candle-day-250.csv | 1 + 085910/day/candle-day-250.csv | 1 + 086040/day/candle-day-250.csv | 1 + 086060/day/candle-day-250.csv | 1 + 086220/day/candle-day-250.csv | 1 + 086280/day/candle-day-250.csv | 1 + 086390/day/candle-day-250.csv | 1 + 086450/day/candle-day-250.csv | 1 + 086460/day/candle-day-250.csv | 5 +- 086520/day/candle-day-250.csv | 1 + 086670/day/candle-day-250.csv | 1 + 086710/day/candle-day-250.csv | 1 + 086790/day/candle-day-250.csv | 1 + 086820/day/candle-day-250.csv | 1 + 086890/day/candle-day-250.csv | 1 + 086900/day/candle-day-250.csv | 1 + 086960/day/candle-day-250.csv | 1 + 086980/day/candle-day-250.csv | 1 + 087010/day/candle-day-250.csv | 1 + 087260/day/candle-day-250.csv | 1 + 087600/day/candle-day-250.csv | 1 + 088130/day/candle-day-250.csv | 1 + 088260/day/candle-day-250.csv | 1 + 088280/day/candle-day-250.csv | 1 + 088290/day/candle-day-250.csv | 1 + 088340/day/candle-day-250.csv | 1 + 088350/day/candle-day-250.csv | 1 + 088390/day/candle-day-250.csv | 1 + 088790/day/candle-day-250.csv | 1 + 088800/day/candle-day-250.csv | 5 +- 088910/day/candle-day-250.csv | 1 + 088980/day/candle-day-250.csv | 1 + 089010/day/candle-day-250.csv | 1 + 089030/day/candle-day-250.csv | 1 + 089140/day/candle-day-250.csv | 1 + 089150/day/candle-day-250.csv | 1 + 089230/day/candle-day-250.csv | 1 + 089470/day/candle-day-250.csv | 1 + 089590/day/candle-day-250.csv | 1 + 089600/day/candle-day-250.csv | 1 + 089790/day/candle-day-250.csv | 1 + 089850/day/candle-day-250.csv | 1 + 089860/day/candle-day-250.csv | 1 + 089890/day/candle-day-250.csv | 1 + 089970/day/candle-day-250.csv | 1 + 089980/day/candle-day-250.csv | 1 + 090080/day/candle-day-250.csv | 1 + 090150/day/candle-day-250.csv | 1 + 090350/day/candle-day-250.csv | 1 + 090360/day/candle-day-250.csv | 1 + 090370/day/candle-day-250.csv | 1 + 090410/day/candle-day-250.csv | 1 + 090430/day/candle-day-250.csv | 1 + 090460/day/candle-day-250.csv | 1 + 090470/day/candle-day-250.csv | 1 + 090710/day/candle-day-250.csv | 1 + 090850/day/candle-day-250.csv | 1 + 091090/day/candle-day-250.csv | 7 +- 091120/day/candle-day-250.csv | 1 + 091340/day/candle-day-250.csv | 1 + 091440/day/candle-day-250.csv | 1 + 091580/day/candle-day-250.csv | 1 + 091590/day/candle-day-250.csv | 1 + 091700/day/candle-day-250.csv | 1 + 091810/day/candle-day-250.csv | 1 + 091970/day/candle-day-250.csv | 1 + 092040/day/candle-day-250.csv | 1 + 092070/day/candle-day-250.csv | 1 + 092130/day/candle-day-250.csv | 1 + 092190/day/candle-day-250.csv | 1 + 092200/day/candle-day-250.csv | 1 + 092220/day/candle-day-250.csv | 1 + 092230/day/candle-day-250.csv | 1 + 092300/day/candle-day-250.csv | 1 + 092440/day/candle-day-250.csv | 1 + 092460/day/candle-day-250.csv | 1 + 092590/day/candle-day-250.csv | 5 +- 092600/day/candle-day-250.csv | 1 + 092730/day/candle-day-250.csv | 1 + 092780/day/candle-day-250.csv | 1 + 092790/day/candle-day-250.csv | 1 + 092870/day/candle-day-250.csv | 1 + 093050/day/candle-day-250.csv | 1 + 093190/day/candle-day-250.csv | 1 + 093230/day/candle-day-250.csv | 7 +- 093240/day/candle-day-250.csv | 1 + 093320/day/candle-day-250.csv | 1 + 093370/day/candle-day-250.csv | 1 + 093380/day/candle-day-250.csv | 1 + 093510/day/candle-day-250.csv | 1 + 093520/day/candle-day-250.csv | 1 + 093640/day/candle-day-250.csv | 1 + 093920/day/candle-day-250.csv | 1 + 094170/day/candle-day-250.csv | 1 + 094280/day/candle-day-250.csv | 1 + 094360/day/candle-day-250.csv | 1 + 094480/day/candle-day-250.csv | 1 + 094800/day/candle-day-250.csv | 1 + 094820/day/candle-day-250.csv | 1 + 094840/day/candle-day-250.csv | 1 + 094850/day/candle-day-250.csv | 1 + 094860/day/candle-day-250.csv | 1 + 094940/day/candle-day-250.csv | 1 + 094970/day/candle-day-250.csv | 1 + 095190/day/candle-day-250.csv | 1 + 095270/day/candle-day-250.csv | 1 + 095340/day/candle-day-250.csv | 1 + 095500/day/candle-day-250.csv | 1 + 095570/day/candle-day-250.csv | 1 + 095610/day/candle-day-250.csv | 1 + 095660/day/candle-day-250.csv | 1 + 095700/day/candle-day-250.csv | 1 + 095720/day/candle-day-250.csv | 1 + 095910/day/candle-day-250.csv | 1 + 096040/day/candle-day-250.csv | 7 +- 096240/day/candle-day-250.csv | 1 + 096250/day/candle-day-250.csv | 1 + 096350/day/candle-day-250.csv | 1 + 096530/day/candle-day-250.csv | 1 + 096610/day/candle-day-250.csv | 7 +- 096630/day/candle-day-250.csv | 1 + 096690/day/candle-day-250.csv | 1 + 096760/day/candle-day-250.csv | 1 + 096770/day/candle-day-250.csv | 1 + 096870/day/candle-day-250.csv | 1 + 097230/day/candle-day-250.csv | 1 + 097520/day/candle-day-250.csv | 1 + 097780/day/candle-day-250.csv | 1 + 097800/day/candle-day-250.csv | 1 + 097870/day/candle-day-250.csv | 1 + 097950/day/candle-day-250.csv | 1 + 098070/day/candle-day-250.csv | 1 + 098120/day/candle-day-250.csv | 1 + 098460/day/candle-day-250.csv | 1 + 098660/day/candle-day-250.csv | 1 + 099190/day/candle-day-250.csv | 1 + 099220/day/candle-day-250.csv | 1 + 099320/day/candle-day-250.csv | 1 + 099390/day/candle-day-250.csv | 1 + 099410/day/candle-day-250.csv | 1 + 099430/day/candle-day-250.csv | 1 + 099440/day/candle-day-250.csv | 1 + 099520/day/candle-day-250.csv | 7 +- 099750/day/candle-day-250.csv | 1 + 100030/day/candle-day-250.csv | 1 + 100090/day/candle-day-250.csv | 1 + 100120/day/candle-day-250.csv | 1 + 100130/day/candle-day-250.csv | 1 + 100220/day/candle-day-250.csv | 1 + 100250/day/candle-day-250.csv | 1 + 100590/day/candle-day-250.csv | 1 + 100660/day/candle-day-250.csv | 1 + 100700/day/candle-day-250.csv | 1 + 100790/day/candle-day-250.csv | 1 + 100840/day/candle-day-250.csv | 1 + 101000/day/candle-day-250.csv | 1 + 101140/day/candle-day-250.csv | 1 + 101160/day/candle-day-250.csv | 1 + 101170/day/candle-day-250.csv | 1 + 101240/day/candle-day-250.csv | 1 + 101330/day/candle-day-250.csv | 1 + 101360/day/candle-day-250.csv | 1 + 101390/day/candle-day-250.csv | 7 +- 101400/day/candle-day-250.csv | 1 + 101490/day/candle-day-250.csv | 1 + 101530/day/candle-day-250.csv | 1 + 101670/day/candle-day-250.csv | 1 + 101680/day/candle-day-250.csv | 1 + 101730/day/candle-day-250.csv | 1 + 101930/day/candle-day-250.csv | 1 + 101970/day/candle-day-250.csv | 1 + 102120/day/candle-day-250.csv | 1 + 102260/day/candle-day-250.csv | 1 + 102280/day/candle-day-250.csv | 7 +- 102370/day/candle-day-250.csv | 1 + 102460/day/candle-day-250.csv | 1 + 102710/day/candle-day-250.csv | 1 + 102940/day/candle-day-250.csv | 1 + 102950/day/candle-day-250.csv | 1 + 103140/day/candle-day-250.csv | 1 + 103230/day/candle-day-250.csv | 1 + 103590/day/candle-day-250.csv | 1 + 103660/day/candle-day-250.csv | 1 + 103840/day/candle-day-250.csv | 1 + 104040/day/candle-day-250.csv | 1 + 104200/day/candle-day-250.csv | 1 + 104460/day/candle-day-250.csv | 1 + 104480/day/candle-day-250.csv | 1 + 104540/day/candle-day-250.csv | 1 + 104620/day/candle-day-250.csv | 1 + 104700/day/candle-day-250.csv | 1 + 104830/day/candle-day-250.csv | 1 + 105330/day/candle-day-250.csv | 1 + 105550/day/candle-day-250.csv | 1 + 105560/day/candle-day-250.csv | 1 + 105630/day/candle-day-250.csv | 1 + 105740/day/candle-day-250.csv | 1 + 105760/day/candle-day-250.csv | 1 + 105840/day/candle-day-250.csv | 1 + 106080/day/candle-day-250.csv | 1 + 106190/day/candle-day-250.csv | 1 + 106240/day/candle-day-250.csv | 1 + 106520/day/candle-day-250.csv | 7 +- 107590/day/candle-day-250.csv | 1 + 107600/day/candle-day-250.csv | 1 + 107640/day/candle-day-250.csv | 1 + 108230/day/candle-day-250.csv | 1 + 108320/day/candle-day-250.csv | 1 + 108380/day/candle-day-250.csv | 1 + 108490/day/candle-day-250.csv | 1 + 108670/day/candle-day-250.csv | 1 + 108860/day/candle-day-250.csv | 1 + 109070/day/candle-day-250.csv | 1 + 109080/day/candle-day-250.csv | 1 + 109610/day/candle-day-250.csv | 1 + 109670/day/candle-day-250.csv | 1 + 109740/day/candle-day-250.csv | 1 + 109820/day/candle-day-250.csv | 1 + 109860/day/candle-day-250.csv | 1 + 109960/day/candle-day-250.csv | 1 + 110020/day/candle-day-250.csv | 1 + 110790/day/candle-day-250.csv | 1 + 110990/day/candle-day-250.csv | 1 + 111110/day/candle-day-250.csv | 1 + 111380/day/candle-day-250.csv | 1 + 111710/day/candle-day-250.csv | 1 + 111770/day/candle-day-250.csv | 1 + 111870/day/candle-day-250.csv | 7 +- 112040/day/candle-day-250.csv | 1 + 112190/day/candle-day-250.csv | 1 + 112290/day/candle-day-250.csv | 1 + 112610/day/candle-day-250.csv | 1 + 113810/day/candle-day-250.csv | 1 + 114090/day/candle-day-250.csv | 1 + 114190/day/candle-day-250.csv | 1 + 114450/day/candle-day-250.csv | 1 + 114630/day/candle-day-250.csv | 1 + 114810/day/candle-day-250.csv | 1 + 114840/day/candle-day-250.csv | 1 + 114920/day/candle-day-250.csv | 1 + 115160/day/candle-day-250.csv | 1 + 115180/day/candle-day-250.csv | 1 + 115310/day/candle-day-250.csv | 1 + 115440/day/candle-day-250.csv | 1 + 115450/day/candle-day-250.csv | 1 + 115480/day/candle-day-250.csv | 1 + 115500/day/candle-day-250.csv | 1 + 115530/day/candle-day-250.csv | 1 + 115570/day/candle-day-250.csv | 1 + 115610/day/candle-day-250.csv | 1 + 116100/day/candle-day-250.csv | 1 + 117580/day/candle-day-250.csv | 1 + 117670/day/candle-day-250.csv | 1 + 117730/day/candle-day-250.csv | 1 + 118000/day/candle-day-250.csv | 1 + 118990/day/candle-day-250.csv | 1 + 119500/day/candle-day-250.csv | 1 + 119610/day/candle-day-250.csv | 7 +- 119650/day/candle-day-250.csv | 7 +- 119830/day/candle-day-250.csv | 1 + 119850/day/candle-day-250.csv | 1 + 120030/day/candle-day-250.csv | 1 + 120110/day/candle-day-250.csv | 1 + 120240/day/candle-day-250.csv | 1 + 121060/day/candle-day-250.csv | 1 + 121440/day/candle-day-250.csv | 1 + 121600/day/candle-day-250.csv | 1 + 121800/day/candle-day-250.csv | 7 +- 121850/day/candle-day-250.csv | 1 + 121890/day/candle-day-250.csv | 1 + 122310/day/candle-day-250.csv | 1 + 122350/day/candle-day-250.csv | 1 + 122450/day/candle-day-250.csv | 1 + 122640/day/candle-day-250.csv | 1 + 122690/day/candle-day-250.csv | 1 + 122830/day/candle-day-250.csv | 1 + 122870/day/candle-day-250.csv | 1 + 122900/day/candle-day-250.csv | 1 + 122990/day/candle-day-250.csv | 1 + 123010/day/candle-day-250.csv | 1 + 123040/day/candle-day-250.csv | 1 + 123330/day/candle-day-250.csv | 1 + 123410/day/candle-day-250.csv | 1 + 123420/day/candle-day-250.csv | 1 + 123570/day/candle-day-250.csv | 1 + 123690/day/candle-day-250.csv | 1 + 123700/day/candle-day-250.csv | 1 + 123750/day/candle-day-250.csv | 1 + 123840/day/candle-day-250.csv | 1 + 123860/day/candle-day-250.csv | 1 + 123890/day/candle-day-250.csv | 1 + 124500/day/candle-day-250.csv | 1 + 124560/day/candle-day-250.csv | 1 + 125210/day/candle-day-250.csv | 1 + 126340/day/candle-day-250.csv | 1 + 126560/day/candle-day-250.csv | 1 + 126600/day/candle-day-250.csv | 1 + 126640/day/candle-day-250.csv | 1 + 126700/day/candle-day-250.csv | 1 + 126720/day/candle-day-250.csv | 1 + 126730/day/candle-day-250.csv | 1 + 126880/day/candle-day-250.csv | 1 + 127120/day/candle-day-250.csv | 1 + 127710/day/candle-day-250.csv | 1 + 127980/day/candle-day-250.csv | 1 + 128540/day/candle-day-250.csv | 1 + 128660/day/candle-day-250.csv | 1 + 128820/day/candle-day-250.csv | 1 + 128940/day/candle-day-250.csv | 1 + 129260/day/candle-day-250.csv | 1 + 129890/day/candle-day-250.csv | 1 + 129920/day/candle-day-250.csv | 1 + 130500/day/candle-day-250.csv | 1 + 130580/day/candle-day-250.csv | 1 + 130660/day/candle-day-250.csv | 1 + 130740/day/candle-day-250.csv | 1 + 131030/day/candle-day-250.csv | 1 + 131090/day/candle-day-250.csv | 1 + 131100/day/candle-day-250.csv | 1 + 131180/day/candle-day-250.csv | 1 + 131220/day/candle-day-250.csv | 1 + 131290/day/candle-day-250.csv | 1 + 131370/day/candle-day-250.csv | 1 + 131400/day/candle-day-250.csv | 1 + 131760/day/candle-day-250.csv | 1 + 131970/day/candle-day-250.csv | 1 + 133750/day/candle-day-250.csv | 1 + 133820/day/candle-day-250.csv | 1 + 134060/day/candle-day-250.csv | 1 + 134380/day/candle-day-250.csv | 1 + 134580/day/candle-day-250.csv | 1 + 134790/day/candle-day-250.csv | 1 + 136410/day/candle-day-250.csv | 1 + 136480/day/candle-day-250.csv | 1 + 136490/day/candle-day-250.csv | 1 + 136540/day/candle-day-250.csv | 1 + 136660/day/candle-day-250.csv | 1 + 137080/day/candle-day-250.csv | 1 + 137310/day/candle-day-250.csv | 1 + 137400/day/candle-day-250.csv | 1 + 137940/day/candle-day-250.csv | 1 + 137950/day/candle-day-250.csv | 1 + 138040/day/candle-day-250.csv | 1 + 138070/day/candle-day-250.csv | 1 + 138080/day/candle-day-250.csv | 1 + 138360/day/candle-day-250.csv | 1 + 138490/day/candle-day-250.csv | 1 + 138610/day/candle-day-250.csv | 1 + 138930/day/candle-day-250.csv | 1 + 139050/day/candle-day-250.csv | 7 +- 139130/day/candle-day-250.csv | 1 + 139480/day/candle-day-250.csv | 1 + 139670/day/candle-day-250.csv | 1 + 139990/day/candle-day-250.csv | 1 + 140070/day/candle-day-250.csv | 1 + 140410/day/candle-day-250.csv | 1 + 140430/day/candle-day-250.csv | 1 + 140520/day/candle-day-250.csv | 1 + 140610/day/candle-day-250.csv | 1 + 140660/day/candle-day-250.csv | 1 + 140670/day/candle-day-250.csv | 1 + 140860/day/candle-day-250.csv | 1 + 140910/day/candle-day-250.csv | 7 +- 141000/day/candle-day-250.csv | 1 + 141080/day/candle-day-250.csv | 1 + 142210/day/candle-day-250.csv | 1 + 142280/day/candle-day-250.csv | 1 + 142760/day/candle-day-250.csv | 1 + 143160/day/candle-day-250.csv | 1 + 143210/day/candle-day-250.csv | 1 + 143240/day/candle-day-250.csv | 1 + 143540/day/candle-day-250.csv | 1 + 144510/day/candle-day-250.csv | 1 + 144960/day/candle-day-250.csv | 1 + 145020/day/candle-day-250.csv | 1 + 145170/day/candle-day-250.csv | 1 + 145210/day/candle-day-250.csv | 1 + 145270/day/candle-day-250.csv | 1 + 145720/day/candle-day-250.csv | 1 + 145990/day/candle-day-250.csv | 1 + 146060/day/candle-day-250.csv | 1 + 146320/day/candle-day-250.csv | 1 + 147760/day/candle-day-250.csv | 1 + 147830/day/candle-day-250.csv | 1 + 148150/day/candle-day-250.csv | 1 + 148250/day/candle-day-250.csv | 1 + 148780/day/candle-day-250.csv | 1 + 148930/day/candle-day-250.csv | 1 + 149010/day/candle-day-250.csv | 1 + 149300/day/candle-day-250.csv | 1 + 149950/day/candle-day-250.csv | 1 + 149980/day/candle-day-250.csv | 7 +- 150840/day/candle-day-250.csv | 7 +- 150900/day/candle-day-250.csv | 1 + 151860/day/candle-day-250.csv | 1 + 151910/day/candle-day-250.csv | 7 +- 152550/day/candle-day-250.csv | 1 + 153460/day/candle-day-250.csv | 1 + 153490/day/candle-day-250.csv | 1 + 153710/day/candle-day-250.csv | 1 + 154030/day/candle-day-250.csv | 1 + 154040/day/candle-day-250.csv | 1 + 155650/day/candle-day-250.csv | 1 + 155660/day/candle-day-250.csv | 1 + 156100/day/candle-day-250.csv | 1 + 158430/day/candle-day-250.csv | 1 + 159010/day/candle-day-250.csv | 1 + 159580/day/candle-day-250.csv | 1 + 159910/day/candle-day-250.csv | 1 + 160190/day/candle-day-250.csv | 1 + 160550/day/candle-day-250.csv | 1 + 160980/day/candle-day-250.csv | 1 + 161000/day/candle-day-250.csv | 1 + 161390/day/candle-day-250.csv | 1 + 161580/day/candle-day-250.csv | 1 + 161890/day/candle-day-250.csv | 1 + 162120/day/candle-day-250.csv | 1 + 162300/day/candle-day-250.csv | 1 + 163280/day/candle-day-250.csv | 1 + 163560/day/candle-day-250.csv | 1 + 163730/day/candle-day-250.csv | 1 + 166090/day/candle-day-250.csv | 1 + 166480/day/candle-day-250.csv | 1 + 168330/day/candle-day-250.csv | 1 + 168360/day/candle-day-250.csv | 1 + 169330/day/candle-day-250.csv | 1 + 169670/day/candle-day-250.csv | 1 + 170030/day/candle-day-250.csv | 1 + 170790/day/candle-day-250.csv | 1 + 170900/day/candle-day-250.csv | 1 + 170920/day/candle-day-250.csv | 1 + 171010/day/candle-day-250.csv | 1 + 171090/day/candle-day-250.csv | 1 + 171120/day/candle-day-250.csv | 1 + 172670/day/candle-day-250.csv | 1 + 173130/day/candle-day-250.csv | 1 + 173940/day/candle-day-250.csv | 1 + 174880/day/candle-day-250.csv | 7 +- 174900/day/candle-day-250.csv | 1 + 175140/day/candle-day-250.csv | 1 + 175250/day/candle-day-250.csv | 1 + 175330/day/candle-day-250.csv | 1 + 176590/day/candle-day-250.csv | 1 + 176750/day/candle-day-250.csv | 1 + 177350/day/candle-day-250.csv | 1 + 177830/day/candle-day-250.csv | 1 + 177900/day/candle-day-250.csv | 1 + 178320/day/candle-day-250.csv | 1 + 178600/day/candle-day-250.csv | 1 + 178780/day/candle-day-250.csv | 1 + 178920/day/candle-day-250.csv | 1 + 179290/day/candle-day-250.csv | 1 + 179530/day/candle-day-250.csv | 1 + 179720/day/candle-day-250.csv | 1 + 179900/day/candle-day-250.csv | 1 + 180060/day/candle-day-250.csv | 1 + 180400/day/candle-day-250.csv | 1 + 180640/day/candle-day-250.csv | 1 + 181710/day/candle-day-250.csv | 1 + 182360/day/candle-day-250.csv | 1 + 182400/day/candle-day-250.csv | 7 +- 183190/day/candle-day-250.csv | 1 + 183300/day/candle-day-250.csv | 1 + 183490/day/candle-day-250.csv | 1 + 184230/day/candle-day-250.csv | 1 + 185190/day/candle-day-250.csv | 1 + 185490/day/candle-day-250.csv | 1 + 185750/day/candle-day-250.csv | 1 + 186230/day/candle-day-250.csv | 1 + 187220/day/candle-day-250.csv | 1 + 187270/day/candle-day-250.csv | 1 + 187420/day/candle-day-250.csv | 1 + 187660/day/candle-day-250.csv | 1 + 187790/day/candle-day-250.csv | 7 +- 187870/day/candle-day-250.csv | 1 + 188260/day/candle-day-250.csv | 1 + 189300/day/candle-day-250.csv | 1 + 189330/day/candle-day-250.csv | 1 + 189350/day/candle-day-250.csv | 1 + 189690/day/candle-day-250.csv | 1 + 189860/day/candle-day-250.csv | 1 + 189980/day/candle-day-250.csv | 1 + 190510/day/candle-day-250.csv | 1 + 190650/day/candle-day-250.csv | 1 + 191410/day/candle-day-250.csv | 1 + 191420/day/candle-day-250.csv | 1 + 191600/day/candle-day-250.csv | 5 +- 192080/day/candle-day-250.csv | 1 + 192250/day/candle-day-250.csv | 1 + 192390/day/candle-day-250.csv | 1 + 192400/day/candle-day-250.csv | 1 + 192410/day/candle-day-250.csv | 1 + 192440/day/candle-day-250.csv | 1 + 192650/day/candle-day-250.csv | 1 + 192820/day/candle-day-250.csv | 1 + 193250/day/candle-day-250.csv | 1 + 194370/day/candle-day-250.csv | 1 + 194480/day/candle-day-250.csv | 1 + 194700/day/candle-day-250.csv | 1 + 195500/day/candle-day-250.csv | 1 + 195870/day/candle-day-250.csv | 1 + 195940/day/candle-day-250.csv | 1 + 195990/day/candle-day-250.csv | 1 + 196170/day/candle-day-250.csv | 1 + 196300/day/candle-day-250.csv | 1 + 196450/day/candle-day-250.csv | 1 + 196490/day/candle-day-250.csv | 7 +- 196700/day/candle-day-250.csv | 1 + 197140/day/candle-day-250.csv | 1 + 198080/day/candle-day-250.csv | 1 + 198440/day/candle-day-250.csv | 1 + 198940/day/candle-day-250.csv | 1 + 199150/day/candle-day-250.csv | 1 + 199290/day/candle-day-250.csv | 1 + 199430/day/candle-day-250.csv | 1 + 199480/day/candle-day-250.csv | 1 + 199550/day/candle-day-250.csv | 1 + 199730/day/candle-day-250.csv | 1 + 199800/day/candle-day-250.csv | 1 + 199820/day/candle-day-250.csv | 1 + 200130/day/candle-day-250.csv | 1 + 200230/day/candle-day-250.csv | 1 + 200350/day/candle-day-250.csv | 1 + 200470/day/candle-day-250.csv | 1 + 200580/day/candle-day-250.csv | 1 + 200670/day/candle-day-250.csv | 1 + 200710/day/candle-day-250.csv | 1 + 200780/day/candle-day-250.csv | 1 + 200880/day/candle-day-250.csv | 1 + 201490/day/candle-day-250.csv | 1 + 202960/day/candle-day-250.csv | 1 + 203400/day/candle-day-250.csv | 1 + 203450/day/candle-day-250.csv | 1 + 203650/day/candle-day-250.csv | 1 + 203690/day/candle-day-250.csv | 7 +- 204020/day/candle-day-250.csv | 1 + 204210/day/candle-day-250.csv | 7 +- 204270/day/candle-day-250.csv | 1 + 204320/day/candle-day-250.csv | 1 + 204610/day/candle-day-250.csv | 1 + 204620/day/candle-day-250.csv | 1 + 204630/day/candle-day-250.csv | 7 +- 204840/day/candle-day-250.csv | 1 + 205100/day/candle-day-250.csv | 1 + 205470/day/candle-day-250.csv | 1 + 205500/day/candle-day-250.csv | 1 + 206400/day/candle-day-250.csv | 1 + 206560/day/candle-day-250.csv | 1 + 206640/day/candle-day-250.csv | 1 + 206650/day/candle-day-250.csv | 1 + 206950/day/candle-day-250.csv | 1 + 207490/day/candle-day-250.csv | 5 +- 207760/day/candle-day-250.csv | 1 + 207940/day/candle-day-250.csv | 1 + 208140/day/candle-day-250.csv | 1 + 208340/day/candle-day-250.csv | 7 +- 208350/day/candle-day-250.csv | 1 + 208370/day/candle-day-250.csv | 1 + 208640/day/candle-day-250.csv | 1 + 208710/day/candle-day-250.csv | 1 + 208850/day/candle-day-250.csv | 1 + 208860/day/candle-day-250.csv | 7 +- 208890/day/candle-day-250.csv | 7 +- 209640/day/candle-day-250.csv | 1 + 210120/day/candle-day-250.csv | 1 + 210540/day/candle-day-250.csv | 1 + 210980/day/candle-day-250.csv | 1 + 211050/day/candle-day-250.csv | 1 + 211270/day/candle-day-250.csv | 1 + 212310/day/candle-day-250.csv | 5 +- 212560/day/candle-day-250.csv | 1 + 212710/day/candle-day-250.csv | 1 + 213420/day/candle-day-250.csv | 1 + 213500/day/candle-day-250.csv | 1 + 214150/day/candle-day-250.csv | 1 + 214180/day/candle-day-250.csv | 1 + 214260/day/candle-day-250.csv | 1 + 214270/day/candle-day-250.csv | 1 + 214320/day/candle-day-250.csv | 1 + 214330/day/candle-day-250.csv | 1 + 214370/day/candle-day-250.csv | 1 + 214390/day/candle-day-250.csv | 1 + 214420/day/candle-day-250.csv | 1 + 214430/day/candle-day-250.csv | 1 + 214450/day/candle-day-250.csv | 1 + 214610/day/candle-day-250.csv | 5 +- 214680/day/candle-day-250.csv | 1 + 215000/day/candle-day-250.csv | 1 + 215090/day/candle-day-250.csv | 7 +- 215100/day/candle-day-250.csv | 1 + 215200/day/candle-day-250.csv | 1 + 215360/day/candle-day-250.csv | 1 + 215380/day/candle-day-250.csv | 1 + 215480/day/candle-day-250.csv | 1 + 215570/day/candle-day-250.csv | 1 + 215600/day/candle-day-250.csv | 1 + 215790/day/candle-day-250.csv | 1 + 216050/day/candle-day-250.csv | 1 + 216080/day/candle-day-250.csv | 1 + 216400/day/candle-day-250.csv | 1 + 217190/day/candle-day-250.csv | 1 + 217270/day/candle-day-250.csv | 1 + 217320/day/candle-day-250.csv | 5 +- 217330/day/candle-day-250.csv | 1 + 217480/day/candle-day-250.csv | 7 +- 217500/day/candle-day-250.csv | 1 + 217620/day/candle-day-250.csv | 7 +- 217730/day/candle-day-250.csv | 1 + 217820/day/candle-day-250.csv | 1 + 217880/day/candle-day-250.csv | 1 + 217910/day/candle-day-250.csv | 1 + 217950/day/candle-day-250.csv | 1 + 218150/day/candle-day-250.csv | 1 + 218410/day/candle-day-250.csv | 1 + 219130/day/candle-day-250.csv | 1 + 219420/day/candle-day-250.csv | 1 + 219550/day/candle-day-250.csv | 1 + 219750/day/candle-day-250.csv | 7 +- 220100/day/candle-day-250.csv | 1 + 220180/day/candle-day-250.csv | 1 + 220260/day/candle-day-250.csv | 1 + 221800/day/candle-day-250.csv | 1 + 221840/day/candle-day-250.csv | 1 + 221980/day/candle-day-250.csv | 1 + 222040/day/candle-day-250.csv | 1 + 222080/day/candle-day-250.csv | 1 + 222110/day/candle-day-250.csv | 1 + 222160/day/candle-day-250.csv | 7 +- 222420/day/candle-day-250.csv | 1 + 222670/day/candle-day-250.csv | 1 + 222800/day/candle-day-250.csv | 1 + 222810/day/candle-day-250.csv | 7 +- 222980/day/candle-day-250.csv | 1 + 223220/day/candle-day-250.csv | 5 +- 223250/day/candle-day-250.csv | 1 + 223310/day/candle-day-250.csv | 1 + 224060/day/candle-day-250.csv | 1 + 224110/day/candle-day-250.csv | 1 + 224760/day/candle-day-250.csv | 3 +- 224810/day/candle-day-250.csv | 7 +- 225190/day/candle-day-250.csv | 1 + 225220/day/candle-day-250.csv | 1 + 225430/day/candle-day-250.csv | 1 + 225530/day/candle-day-250.csv | 1 + 225570/day/candle-day-250.csv | 1 + 225590/day/candle-day-250.csv | 1 + 226320/day/candle-day-250.csv | 1 + 226330/day/candle-day-250.csv | 1 + 226340/day/candle-day-250.csv | 133 +++++++++++++++++----------------- 226360/day/candle-day-250.csv | 7 +- 226400/day/candle-day-250.csv | 1 + 226440/day/candle-day-250.csv | 7 +- 226590/day/candle-day-250.csv | 1 + 226950/day/candle-day-250.csv | 1 + 227100/day/candle-day-250.csv | 7 +- 227420/day/candle-day-250.csv | 5 +- 227610/day/candle-day-250.csv | 1 + 227840/day/candle-day-250.csv | 1 + 227950/day/candle-day-250.csv | 1 + 228340/day/candle-day-250.csv | 1 + 228670/day/candle-day-250.csv | 1 + 228760/day/candle-day-250.csv | 1 + 228850/day/candle-day-250.csv | 1 + 229000/day/candle-day-250.csv | 1 + 229500/day/candle-day-250.csv | 1 + 229640/day/candle-day-250.csv | 1 + 230240/day/candle-day-250.csv | 1 + 230360/day/candle-day-250.csv | 1 + 230980/day/candle-day-250.csv | 7 +- 232140/day/candle-day-250.csv | 1 + 232530/day/candle-day-250.csv | 1 + 232680/day/candle-day-250.csv | 1 + 232830/day/candle-day-250.csv | 1 + 233250/day/candle-day-250.csv | 5 +- 233990/day/candle-day-250.csv | 1 + 234070/day/candle-day-250.csv | 5 +- 234080/day/candle-day-250.csv | 1 + 234100/day/candle-day-250.csv | 1 + 234300/day/candle-day-250.csv | 1 + 234340/day/candle-day-250.csv | 1 + 234690/day/candle-day-250.csv | 1 + 234920/day/candle-day-250.csv | 1 + 235980/day/candle-day-250.csv | 1 + 236030/day/candle-day-250.csv | 1 + 236200/day/candle-day-250.csv | 1 + 236340/day/candle-day-250.csv | 1 + 236810/day/candle-day-250.csv | 1 + 237690/day/candle-day-250.csv | 1 + 237750/day/candle-day-250.csv | 1 + 237820/day/candle-day-250.csv | 1 + 237880/day/candle-day-250.csv | 1 + 238090/day/candle-day-250.csv | 1 + 238120/day/candle-day-250.csv | 1 + 238170/day/candle-day-250.csv | 1 + 238200/day/candle-day-250.csv | 1 + 238490/day/candle-day-250.csv | 1 + 238500/day/candle-day-250.csv | 5 +- 239340/day/candle-day-250.csv | 1 + 239610/day/candle-day-250.csv | 1 + 239890/day/candle-day-250.csv | 1 + 240550/day/candle-day-250.csv | 1 + 240600/day/candle-day-250.csv | 1 + 240810/day/candle-day-250.csv | 1 + 241520/day/candle-day-250.csv | 1 + 241560/day/candle-day-250.csv | 1 + 241590/day/candle-day-250.csv | 1 + 241690/day/candle-day-250.csv | 1 + 241710/day/candle-day-250.csv | 1 + 241770/day/candle-day-250.csv | 1 + 241790/day/candle-day-250.csv | 1 + 241820/day/candle-day-250.csv | 7 +- 241840/day/candle-day-250.csv | 1 + 242040/day/candle-day-250.csv | 1 + 243070/day/candle-day-250.csv | 1 + 243840/day/candle-day-250.csv | 1 + 243870/day/candle-day-250.csv | 1 + 244460/day/candle-day-250.csv | 7 +- 244880/day/candle-day-250.csv | 1 + 244920/day/candle-day-250.csv | 1 + 245450/day/candle-day-250.csv | 1 + 245620/day/candle-day-250.csv | 7 +- 246250/day/candle-day-250.csv | 1 + 246690/day/candle-day-250.csv | 1 + 246710/day/candle-day-250.csv | 1 + 246720/day/candle-day-250.csv | 1 + 246960/day/candle-day-250.csv | 1 + 247540/day/candle-day-250.csv | 1 + 247660/day/candle-day-250.csv | 1 + 248070/day/candle-day-250.csv | 1 + 248170/day/candle-day-250.csv | 1 + 249420/day/candle-day-250.csv | 1 + 250000/day/candle-day-250.csv | 1 + 250030/day/candle-day-250.csv | 1 + 250060/day/candle-day-250.csv | 1 + 250930/day/candle-day-250.csv | 1 + 251120/day/candle-day-250.csv | 1 + 251270/day/candle-day-250.csv | 1 + 251280/day/candle-day-250.csv | 1 + 251370/day/candle-day-250.csv | 1 + 251630/day/candle-day-250.csv | 1 + 251970/day/candle-day-250.csv | 1 + 252500/day/candle-day-250.csv | 1 + 252990/day/candle-day-250.csv | 1 + 253450/day/candle-day-250.csv | 1 + 253590/day/candle-day-250.csv | 1 + 253610/day/candle-day-250.csv | 1 + 253840/day/candle-day-250.csv | 1 + 254120/day/candle-day-250.csv | 1 + 254160/day/candle-day-250.csv | 1 + 254490/day/candle-day-250.csv | 1 + 255220/day/candle-day-250.csv | 1 + 255440/day/candle-day-250.csv | 1 + 256150/day/candle-day-250.csv | 1 + 256630/day/candle-day-250.csv | 1 + 256840/day/candle-day-250.csv | 1 + 256940/day/candle-day-250.csv | 1 + 257370/day/candle-day-250.csv | 1 + 257720/day/candle-day-250.csv | 1 + 257990/day/candle-day-250.csv | 1 + 258050/day/candle-day-250.csv | 1 + 258540/day/candle-day-250.csv | 5 +- 258610/day/candle-day-250.csv | 1 + 258790/day/candle-day-250.csv | 1 + 258830/day/candle-day-250.csv | 7 +- 259630/day/candle-day-250.csv | 1 + 259960/day/candle-day-250.csv | 1 + 260660/day/candle-day-250.csv | 1 + 260870/day/candle-day-250.csv | 1 + 260930/day/candle-day-250.csv | 1 + 260970/day/candle-day-250.csv | 1 + 261200/day/candle-day-250.csv | 1 + 261780/day/candle-day-250.csv | 1 + 262260/day/candle-day-250.csv | 1 + 262840/day/candle-day-250.csv | 1 + 263020/day/candle-day-250.csv | 1 + 263050/day/candle-day-250.csv | 1 + 263600/day/candle-day-250.csv | 1 + 263690/day/candle-day-250.csv | 1 + 263700/day/candle-day-250.csv | 1 + 263720/day/candle-day-250.csv | 1 + 263750/day/candle-day-250.csv | 1 + 263770/day/candle-day-250.csv | 1 + 263800/day/candle-day-250.csv | 1 + 263810/day/candle-day-250.csv | 1 + 263860/day/candle-day-250.csv | 1 + 263920/day/candle-day-250.csv | 1 + 264450/day/candle-day-250.csv | 1 + 264660/day/candle-day-250.csv | 1 + 264850/day/candle-day-250.csv | 1 + 264900/day/candle-day-250.csv | 1 + 265520/day/candle-day-250.csv | 1 + 265560/day/candle-day-250.csv | 1 + 265740/day/candle-day-250.csv | 1 + 266170/day/candle-day-250.csv | 1 + 266350/day/candle-day-250.csv | 5 +- 266470/day/candle-day-250.csv | 1 + 266870/day/candle-day-250.csv | 1 + 267080/day/candle-day-250.csv | 1 + 267250/day/candle-day-250.csv | 1 + 267260/day/candle-day-250.csv | 1 + 267270/day/candle-day-250.csv | 1 + 267290/day/candle-day-250.csv | 1 + 267320/day/candle-day-250.csv | 1 + 267790/day/candle-day-250.csv | 1 + 267850/day/candle-day-250.csv | 1 + 267980/day/candle-day-250.csv | 1 + 268280/day/candle-day-250.csv | 1 + 269620/day/candle-day-250.csv | 7 +- 270210/day/candle-day-250.csv | 1 + 270520/day/candle-day-250.csv | 1 + 270660/day/candle-day-250.csv | 1 + 270870/day/candle-day-250.csv | 1 + 271560/day/candle-day-250.csv | 1 + 271830/day/candle-day-250.csv | 1 + 271940/day/candle-day-250.csv | 1 + 271980/day/candle-day-250.csv | 1 + 272110/day/candle-day-250.csv | 1 + 272210/day/candle-day-250.csv | 1 + 272290/day/candle-day-250.csv | 1 + 272450/day/candle-day-250.csv | 1 + 272550/day/candle-day-250.csv | 1 + 273060/day/candle-day-250.csv | 1 + 273640/day/candle-day-250.csv | 1 + 274090/day/candle-day-250.csv | 1 + 274400/day/candle-day-250.csv | 1 + 275630/day/candle-day-250.csv | 1 + 276040/day/candle-day-250.csv | 1 + 276240/day/candle-day-250.csv | 5 +- 276730/day/candle-day-250.csv | 1 + 277070/day/candle-day-250.csv | 1 + 277410/day/candle-day-250.csv | 1 + 277810/day/candle-day-250.csv | 1 + 277880/day/candle-day-250.csv | 1 + 278280/day/candle-day-250.csv | 1 + 278470/day/candle-day-250.csv | 1 + 278650/day/candle-day-250.csv | 1 + 278990/day/candle-day-250.csv | 1 + 279060/day/candle-day-250.csv | 1 + 279600/day/candle-day-250.csv | 7 +- 280360/day/candle-day-250.csv | 1 + 281740/day/candle-day-250.csv | 1 + 281820/day/candle-day-250.csv | 1 + 282330/day/candle-day-250.csv | 1 + 282720/day/candle-day-250.csv | 1 + 282880/day/candle-day-250.csv | 1 + 283100/day/candle-day-250.csv | 5 +- 284620/day/candle-day-250.csv | 1 + 284740/day/candle-day-250.csv | 1 + 285130/day/candle-day-250.csv | 1 + 285490/day/candle-day-250.csv | 1 + 285800/day/candle-day-250.csv | 1 + 286750/day/candle-day-250.csv | 1 + 286940/day/candle-day-250.csv | 1 + 288330/day/candle-day-250.csv | 1 + 288490/day/candle-day-250.csv | 5 +- 288620/day/candle-day-250.csv | 1 + 288980/day/candle-day-250.csv | 1 + 289010/day/candle-day-250.csv | 1 + 289080/day/candle-day-250.csv | 1 + 289170/day/candle-day-250.csv | 1 + 289220/day/candle-day-250.csv | 1 + 289860/day/candle-day-250.csv | 1 + 289930/day/candle-day-250.csv | 1 + 290090/day/candle-day-250.csv | 1 + 290120/day/candle-day-250.csv | 1 + 290270/day/candle-day-250.csv | 1 + 290380/day/candle-day-250.csv | 7 +- 290520/day/candle-day-250.csv | 1 + 290550/day/candle-day-250.csv | 1 + 290560/day/candle-day-250.csv | 1 + 290650/day/candle-day-250.csv | 1 + 290660/day/candle-day-250.csv | 1 + 290670/day/candle-day-250.csv | 1 + 290690/day/candle-day-250.csv | 1 + 290720/day/candle-day-250.csv | 1 + 290740/day/candle-day-250.csv | 1 + 291230/day/candle-day-250.csv | 1 + 291650/day/candle-day-250.csv | 1 + 291810/day/candle-day-250.csv | 1 + 293480/day/candle-day-250.csv | 1 + 293490/day/candle-day-250.csv | 1 + 293580/day/candle-day-250.csv | 1 + 293780/day/candle-day-250.csv | 1 + 293940/day/candle-day-250.csv | 1 + 294090/day/candle-day-250.csv | 7 +- 294140/day/candle-day-250.csv | 1 + 294570/day/candle-day-250.csv | 1 + 294630/day/candle-day-250.csv | 1 + 294870/day/candle-day-250.csv | 1 + 295310/day/candle-day-250.csv | 1 + 296160/day/candle-day-250.csv | 1 + 296520/day/candle-day-250.csv | 3 +- 296640/day/candle-day-250.csv | 1 + 297090/day/candle-day-250.csv | 1 + 297570/day/candle-day-250.csv | 1 + 297890/day/candle-day-250.csv | 1 + 298000/day/candle-day-250.csv | 7 +- 298020/day/candle-day-250.csv | 1 + 298040/day/candle-day-250.csv | 1 + 298050/day/candle-day-250.csv | 1 + 298060/day/candle-day-250.csv | 1 + 298380/day/candle-day-250.csv | 1 + 298540/day/candle-day-250.csv | 1 + 298690/day/candle-day-250.csv | 1 + 298830/day/candle-day-250.csv | 1 + 299030/day/candle-day-250.csv | 1 + 299170/day/candle-day-250.csv | 1 + 299480/day/candle-day-250.csv | 1 + 299660/day/candle-day-250.csv | 1 + 299900/day/candle-day-250.csv | 1 + 300080/day/candle-day-250.csv | 1 + 300120/day/candle-day-250.csv | 1 + 300720/day/candle-day-250.csv | 1 + 301300/day/candle-day-250.csv | 1 + 302430/day/candle-day-250.csv | 1 + 302440/day/candle-day-250.csv | 1 + 302550/day/candle-day-250.csv | 1 + 302920/day/candle-day-250.csv | 5 +- 303030/day/candle-day-250.csv | 1 + 303360/day/candle-day-250.csv | 1 + 303530/day/candle-day-250.csv | 1 + 303810/day/candle-day-250.csv | 1 + 304100/day/candle-day-250.csv | 1 + 304360/day/candle-day-250.csv | 1 + 304840/day/candle-day-250.csv | 1 + 305090/day/candle-day-250.csv | 1 + 306040/day/candle-day-250.csv | 1 + 306200/day/candle-day-250.csv | 1 + 306620/day/candle-day-250.csv | 1 + 307180/day/candle-day-250.csv | 1 + 307280/day/candle-day-250.csv | 1 + 307750/day/candle-day-250.csv | 1 + 307870/day/candle-day-250.csv | 1 + 307930/day/candle-day-250.csv | 1 + 307950/day/candle-day-250.csv | 1 + 308080/day/candle-day-250.csv | 1 + 308100/day/candle-day-250.csv | 1 + 308170/day/candle-day-250.csv | 1 + 308430/day/candle-day-250.csv | 1 + 308700/day/candle-day-250.csv | 5 +- 309930/day/candle-day-250.csv | 1 + 309960/day/candle-day-250.csv | 1 + 310200/day/candle-day-250.csv | 1 + 310210/day/candle-day-250.csv | 1 + 310870/day/candle-day-250.csv | 1 + 311060/day/candle-day-250.csv | 1 + 311320/day/candle-day-250.csv | 1 + 311390/day/candle-day-250.csv | 1 + 311690/day/candle-day-250.csv | 1 + 311960/day/candle-day-250.csv | 5 +- 312610/day/candle-day-250.csv | 1 + 313760/day/candle-day-250.csv | 1 + 314130/day/candle-day-250.csv | 1 + 314140/day/candle-day-250.csv | 1 + 314930/day/candle-day-250.csv | 1 + 315640/day/candle-day-250.csv | 1 + 316140/day/candle-day-250.csv | 1 + 317120/day/candle-day-250.csv | 1 + 317240/day/candle-day-250.csv | 1 + 317330/day/candle-day-250.csv | 1 + 317400/day/candle-day-250.csv | 1 + 317530/day/candle-day-250.csv | 1 + 317690/day/candle-day-250.csv | 1 + 317770/day/candle-day-250.csv | 1 + 317830/day/candle-day-250.csv | 1 + 317850/day/candle-day-250.csv | 1 + 317860/day/candle-day-250.csv | 7 +- 317870/day/candle-day-250.csv | 1 + 318000/day/candle-day-250.csv | 1 + 318010/day/candle-day-250.csv | 1 + 318020/day/candle-day-250.csv | 1 + 318160/day/candle-day-250.csv | 1 + 318410/day/candle-day-250.csv | 1 + 318660/day/candle-day-250.csv | 1 + 319400/day/candle-day-250.csv | 1 + 319660/day/candle-day-250.csv | 1 + 320000/day/candle-day-250.csv | 1 + 321260/day/candle-day-250.csv | 1 + 321370/day/candle-day-250.csv | 1 + 321550/day/candle-day-250.csv | 1 + 321820/day/candle-day-250.csv | 1 + 322000/day/candle-day-250.csv | 1 + 322180/day/candle-day-250.csv | 1 + 322310/day/candle-day-250.csv | 1 + 322510/day/candle-day-250.csv | 1 + 322780/day/candle-day-250.csv | 1 + 322970/day/candle-day-250.csv | 1 + 323230/day/candle-day-250.csv | 7 +- 323280/day/candle-day-250.csv | 1 + 323350/day/candle-day-250.csv | 1 + 323410/day/candle-day-250.csv | 1 + 323990/day/candle-day-250.csv | 1 + 326030/day/candle-day-250.csv | 1 + 327260/day/candle-day-250.csv | 1 + 327610/day/candle-day-250.csv | 1 + 328130/day/candle-day-250.csv | 1 + 328380/day/candle-day-250.csv | 1 + 329180/day/candle-day-250.csv | 1 + 330350/day/candle-day-250.csv | 1 + 330590/day/candle-day-250.csv | 1 + 330730/day/candle-day-250.csv | 1 + 330860/day/candle-day-250.csv | 1 + 331380/day/candle-day-250.csv | 1 + 331520/day/candle-day-250.csv | 1 + 331660/day/candle-day-250.csv | 5 +- 331920/day/candle-day-250.csv | 1 + 332190/day/candle-day-250.csv | 1 + 332290/day/candle-day-250.csv | 1 + 332370/day/candle-day-250.csv | 1 + 332570/day/candle-day-250.csv | 1 + 333050/day/candle-day-250.csv | 1 + 333430/day/candle-day-250.csv | 1 + 333620/day/candle-day-250.csv | 1 + 334890/day/candle-day-250.csv | 1 + 334970/day/candle-day-250.csv | 1 + 335810/day/candle-day-250.csv | 1 + 335870/day/candle-day-250.csv | 1 + 335890/day/candle-day-250.csv | 1 + 336040/day/candle-day-250.csv | 1 + 336060/day/candle-day-250.csv | 1 + 336260/day/candle-day-250.csv | 1 + 336370/day/candle-day-250.csv | 1 + 336570/day/candle-day-250.csv | 1 + 336680/day/candle-day-250.csv | 1 + 337840/day/candle-day-250.csv | 1 + 337930/day/candle-day-250.csv | 1 + 338100/day/candle-day-250.csv | 1 + 338220/day/candle-day-250.csv | 1 + 338840/day/candle-day-250.csv | 1 + 339770/day/candle-day-250.csv | 1 + 339950/day/candle-day-250.csv | 1 + 340360/day/candle-day-250.csv | 1 + 340440/day/candle-day-250.csv | 1 + 340570/day/candle-day-250.csv | 1 + 340810/day/candle-day-250.csv | 1 + 340930/day/candle-day-250.csv | 1 + 341170/day/candle-day-250.csv | 1 + 341310/day/candle-day-250.csv | 1 + 343090/day/candle-day-250.csv | 1 + 344820/day/candle-day-250.csv | 1 + 344860/day/candle-day-250.csv | 1 + 346010/day/candle-day-250.csv | 5 +- 347000/day/candle-day-250.csv | 1 + 347700/day/candle-day-250.csv | 1 + 347740/day/candle-day-250.csv | 1 + 347770/day/candle-day-250.csv | 1 + 347850/day/candle-day-250.csv | 1 + 347860/day/candle-day-250.csv | 1 + 347890/day/candle-day-250.csv | 1 + 348030/day/candle-day-250.csv | 1 + 348080/day/candle-day-250.csv | 1 + 348150/day/candle-day-250.csv | 1 + 348210/day/candle-day-250.csv | 1 + 348340/day/candle-day-250.csv | 1 + 348350/day/candle-day-250.csv | 1 + 348370/day/candle-day-250.csv | 1 + 348950/day/candle-day-250.csv | 1 + 350520/day/candle-day-250.csv | 1 + 351020/day/candle-day-250.csv | 3 +- 351320/day/candle-day-250.csv | 1 + 351330/day/candle-day-250.csv | 1 + 351870/day/candle-day-250.csv | 1 + 352090/day/candle-day-250.csv | 1 + 352480/day/candle-day-250.csv | 1 + 352700/day/candle-day-250.csv | 1 + 352770/day/candle-day-250.csv | 7 +- 352820/day/candle-day-250.csv | 1 + 352910/day/candle-day-250.csv | 1 + 352940/day/candle-day-250.csv | 1 + 353190/day/candle-day-250.csv | 1 + 353200/day/candle-day-250.csv | 1 + 353590/day/candle-day-250.csv | 1 + 353810/day/candle-day-250.csv | 1 + 354200/day/candle-day-250.csv | 1 + 354320/day/candle-day-250.csv | 1 + 354390/day/candle-day-250.csv | 5 +- 355150/day/candle-day-250.csv | 1 + 355390/day/candle-day-250.csv | 1 + 355690/day/candle-day-250.csv | 1 + 356680/day/candle-day-250.csv | 1 + 356860/day/candle-day-250.csv | 1 + 356890/day/candle-day-250.csv | 1 + 357120/day/candle-day-250.csv | 1 + 357230/day/candle-day-250.csv | 1 + 357250/day/candle-day-250.csv | 1 + 357430/day/candle-day-250.csv | 1 + 357550/day/candle-day-250.csv | 1 + 357580/day/candle-day-250.csv | 1 + 357780/day/candle-day-250.csv | 1 + 357880/day/candle-day-250.csv | 1 + 358570/day/candle-day-250.csv | 1 + 359090/day/candle-day-250.csv | 1 + 360070/day/candle-day-250.csv | 1 + 360350/day/candle-day-250.csv | 1 + 361390/day/candle-day-250.csv | 1 + 361570/day/candle-day-250.csv | 1 + 361610/day/candle-day-250.csv | 1 + 361670/day/candle-day-250.csv | 1 + 362320/day/candle-day-250.csv | 1 + 362990/day/candle-day-250.csv | 1 + 363250/day/candle-day-250.csv | 1 + 363260/day/candle-day-250.csv | 1 + 363280/day/candle-day-250.csv | 1 + 365270/day/candle-day-250.csv | 1 + 365330/day/candle-day-250.csv | 1 + 365340/day/candle-day-250.csv | 1 + 365550/day/candle-day-250.csv | 1 + 365590/day/candle-day-250.csv | 1 + 365900/day/candle-day-250.csv | 1 + 366030/day/candle-day-250.csv | 1 + 367000/day/candle-day-250.csv | 1 + 368030/day/candle-day-250.csv | 5 +- 368600/day/candle-day-250.csv | 1 + 368770/day/candle-day-250.csv | 1 + 368970/day/candle-day-250.csv | 1 + 369370/day/candle-day-250.csv | 1 + 370090/day/candle-day-250.csv | 1 + 371950/day/candle-day-250.csv | 1 + 372170/day/candle-day-250.csv | 1 + 372320/day/candle-day-250.csv | 1 + 372800/day/candle-day-250.csv | 1 + 372910/day/candle-day-250.csv | 1 + 373110/day/candle-day-250.csv | 1 + 373160/day/candle-day-250.csv | 1 + 373170/day/candle-day-250.csv | 1 + 373200/day/candle-day-250.csv | 1 + 373220/day/candle-day-250.csv | 1 + 375500/day/candle-day-250.csv | 1 + 376180/day/candle-day-250.csv | 1 + 376270/day/candle-day-250.csv | 1 + 376290/day/candle-day-250.csv | 1 + 376300/day/candle-day-250.csv | 1 + 376930/day/candle-day-250.csv | 1 + 376980/day/candle-day-250.csv | 1 + 377030/day/candle-day-250.csv | 1 + 377190/day/candle-day-250.csv | 1 + 377220/day/candle-day-250.csv | 1 + 377300/day/candle-day-250.csv | 1 + 377330/day/candle-day-250.csv | 1 + 377450/day/candle-day-250.csv | 1 + 377460/day/candle-day-250.csv | 7 +- 377480/day/candle-day-250.csv | 1 + 377740/day/candle-day-250.csv | 1 + 378340/day/candle-day-250.csv | 1 + 378800/day/candle-day-250.csv | 1 + 378850/day/candle-day-250.csv | 1 + 379390/day/candle-day-250.csv | 5 +- 380540/day/candle-day-250.csv | 1 + 381620/day/candle-day-250.csv | 1 + 381970/day/candle-day-250.csv | 1 + 382150/day/candle-day-250.csv | 1 + 382480/day/candle-day-250.csv | 1 + 382800/day/candle-day-250.csv | 1 + 382840/day/candle-day-250.csv | 1 + 382900/day/candle-day-250.csv | 1 + 383220/day/candle-day-250.csv | 1 + 383310/day/candle-day-250.csv | 1 + 383800/day/candle-day-250.csv | 1 + 383930/day/candle-day-250.csv | 1 + 384470/day/candle-day-250.csv | 1 + 387570/day/candle-day-250.csv | 1 + 388050/day/candle-day-250.csv | 1 + 388610/day/candle-day-250.csv | 1 + 388720/day/candle-day-250.csv | 1 + 388790/day/candle-day-250.csv | 1 + 388870/day/candle-day-250.csv | 1 + 389020/day/candle-day-250.csv | 1 + 389030/day/candle-day-250.csv | 1 + 389140/day/candle-day-250.csv | 1 + 389260/day/candle-day-250.csv | 1 + 389470/day/candle-day-250.csv | 1 + 389500/day/candle-day-250.csv | 1 + 389650/day/candle-day-250.csv | 1 + 389680/day/candle-day-250.csv | 1 + 390110/day/candle-day-250.csv | 1 + 391710/day/candle-day-250.csv | 1 + 393210/day/candle-day-250.csv | 1 + 393890/day/candle-day-250.csv | 1 + 393970/day/candle-day-250.csv | 1 + 394280/day/candle-day-250.csv | 1 + 394800/day/candle-day-250.csv | 1 + 395400/day/candle-day-250.csv | 1 + 396270/day/candle-day-250.csv | 1 + 396300/day/candle-day-250.csv | 1 + 396470/day/candle-day-250.csv | 1 + 396690/day/candle-day-250.csv | 1 + 397030/day/candle-day-250.csv | 1 + 398120/day/candle-day-250.csv | 1 + 399720/day/candle-day-250.csv | 1 + 400760/day/candle-day-250.csv | 1 + 402030/day/candle-day-250.csv | 1 + 402340/day/candle-day-250.csv | 1 + 402420/day/candle-day-250.csv | 7 +- 402490/day/candle-day-250.csv | 1 + 403360/day/candle-day-250.csv | 1 + 403490/day/candle-day-250.csv | 1 + 403550/day/candle-day-250.csv | 1 + 403870/day/candle-day-250.csv | 1 + 404990/day/candle-day-250.csv | 1 + 405000/day/candle-day-250.csv | 7 +- 405100/day/candle-day-250.csv | 1 + 405920/day/candle-day-250.csv | 1 + 406820/day/candle-day-250.csv | 1 + 407400/day/candle-day-250.csv | 1 + 408900/day/candle-day-250.csv | 1 + 408920/day/candle-day-250.csv | 1 + 411080/day/candle-day-250.csv | 1 + 412350/day/candle-day-250.csv | 1 + 412540/day/candle-day-250.csv | 7 +- 413300/day/candle-day-250.csv | 1 + 413390/day/candle-day-250.csv | 1 + 413630/day/candle-day-250.csv | 1 + 413640/day/candle-day-250.csv | 1 + 415380/day/candle-day-250.csv | 1 + 415640/day/candle-day-250.csv | 1 + 416180/day/candle-day-250.csv | 1 + 417010/day/candle-day-250.csv | 1 + 417180/day/candle-day-250.csv | 1 + 417200/day/candle-day-250.csv | 1 + 417310/day/candle-day-250.csv | 1 + 417500/day/candle-day-250.csv | 1 + 417790/day/candle-day-250.csv | 1 + 417840/day/candle-day-250.csv | 1 + 417860/day/candle-day-250.csv | 1 + 417970/day/candle-day-250.csv | 1 + 418250/day/candle-day-250.csv | 7 +- 418420/day/candle-day-250.csv | 1 + 418470/day/candle-day-250.csv | 1 + 418550/day/candle-day-250.csv | 1 + 418620/day/candle-day-250.csv | 1 + 419050/day/candle-day-250.csv | 1 + 419080/day/candle-day-250.csv | 1 + 419120/day/candle-day-250.csv | 1 + 419530/day/candle-day-250.csv | 1 + 419540/day/candle-day-250.csv | 1 + 420570/day/candle-day-250.csv | 1 + 420770/day/candle-day-250.csv | 1 + 424760/day/candle-day-250.csv | 1 + 424960/day/candle-day-250.csv | 1 + 424980/day/candle-day-250.csv | 1 + 425040/day/candle-day-250.csv | 1 + 425420/day/candle-day-250.csv | 1 + 429270/day/candle-day-250.csv | 1 + 430220/day/candle-day-250.csv | 7 +- 430690/day/candle-day-250.csv | 1 + 431190/day/candle-day-250.csv | 1 + 432320/day/candle-day-250.csv | 1 + 432430/day/candle-day-250.csv | 1 + 432470/day/candle-day-250.csv | 1 + 432720/day/candle-day-250.csv | 1 + 432980/day/candle-day-250.csv | 1 + 434190/day/candle-day-250.csv | 1 + 434480/day/candle-day-250.csv | 1 + 435380/day/candle-day-250.csv | 1 + 435570/day/candle-day-250.csv | 1 + 435620/day/candle-day-250.csv | 1 + 435870/day/candle-day-250.csv | 1 + 437730/day/candle-day-250.csv | 1 + 437780/day/candle-day-250.csv | 1 + 438580/day/candle-day-250.csv | 1 + 438700/day/candle-day-250.csv | 1 + 439090/day/candle-day-250.csv | 1 + 439250/day/candle-day-250.csv | 1 + 439410/day/candle-day-250.csv | 1 + 439580/day/candle-day-250.csv | 1 + 439730/day/candle-day-250.csv | 1 + 440110/day/candle-day-250.csv | 1 + 440290/day/candle-day-250.csv | 1 + 440320/day/candle-day-250.csv | 1 + 440790/day/candle-day-250.csv | 7 +- 440820/day/candle-day-250.csv | 1 + 441270/day/candle-day-250.csv | 1 + 442130/day/candle-day-250.csv | 1 + 442310/day/candle-day-250.csv | 1 + 442770/day/candle-day-250.csv | 1 + 442900/day/candle-day-250.csv | 1 + 443060/day/candle-day-250.csv | 1 + 443250/day/candle-day-250.csv | 1 + 443670/day/candle-day-250.csv | 1 + 444530/day/candle-day-250.csv | 1 + 444920/day/candle-day-250.csv | 1 + 445090/day/candle-day-250.csv | 1 + 445180/day/candle-day-250.csv | 1 + 445360/day/candle-day-250.csv | 1 + 445680/day/candle-day-250.csv | 1 + 445970/day/candle-day-250.csv | 1 + 446070/day/candle-day-250.csv | 1 + 446150/day/candle-day-250.csv | 1 + 446190/day/candle-day-250.csv | 7 +- 446440/day/candle-day-250.csv | 1 + 446540/day/candle-day-250.csv | 1 + 446750/day/candle-day-250.csv | 1 + 446840/day/candle-day-250.csv | 1 + 447690/day/candle-day-250.csv | 1 + 448280/day/candle-day-250.csv | 1 + 448370/day/candle-day-250.csv | 1 + 448710/day/candle-day-250.csv | 1 + 448730/day/candle-day-250.csv | 1 + 448740/day/candle-day-250.csv | 1 + 448760/day/candle-day-250.csv | 1 + 448780/day/candle-day-250.csv | 1 + 448830/day/candle-day-250.csv | 1 + 448900/day/candle-day-250.csv | 1 + 449020/day/candle-day-250.csv | 1 + 450050/day/candle-day-250.csv | 1 + 450080/day/candle-day-250.csv | 1 + 450140/day/candle-day-250.csv | 1 + 450330/day/candle-day-250.csv | 1 + 450520/day/candle-day-250.csv | 1 + 450940/day/candle-day-250.csv | 1 + 450950/day/candle-day-250.csv | 1 + 451220/day/candle-day-250.csv | 1 + 451250/day/candle-day-250.csv | 1 + 451700/day/candle-day-250.csv | 1 + 451760/day/candle-day-250.csv | 1 + 451800/day/candle-day-250.csv | 1 + 452160/day/candle-day-250.csv | 1 + 452190/day/candle-day-250.csv | 1 + 452200/day/candle-day-250.csv | 1 + 452260/day/candle-day-250.csv | 1 + 452280/day/candle-day-250.csv | 1 + 452300/day/candle-day-250.csv | 1 + 452400/day/candle-day-250.csv | 1 + 452430/day/candle-day-250.csv | 1 + 452450/day/candle-day-250.csv | 1 + 452670/day/candle-day-250.csv | 1 + 452980/day/candle-day-250.csv | 1 + 453340/day/candle-day-250.csv | 1 + 453450/day/candle-day-250.csv | 1 + 453860/day/candle-day-250.csv | 1 + 454640/day/candle-day-250.csv | 1 + 454750/day/candle-day-250.csv | 1 + 454910/day/candle-day-250.csv | 1 + 455250/day/candle-day-250.csv | 1 + 455310/day/candle-day-250.csv | 7 +- 455900/day/candle-day-250.csv | 1 + 455910/day/candle-day-250.csv | 1 + 456010/day/candle-day-250.csv | 1 + 456040/day/candle-day-250.csv | 1 + 456070/day/candle-day-250.csv | 1 + 456190/day/candle-day-250.csv | 7 +- 456440/day/candle-day-250.csv | 1 + 456490/day/candle-day-250.csv | 1 + 456570/day/candle-day-250.csv | 1 + 456700/day/candle-day-250.csv | 3 +- 457190/day/candle-day-250.csv | 1 + 457370/day/candle-day-250.csv | 1 + 457390/day/candle-day-250.csv | 1 + 457550/day/candle-day-250.csv | 1 + 457600/day/candle-day-250.csv | 1 + 457630/day/candle-day-250.csv | 1 + 457940/day/candle-day-250.csv | 1 + 458610/day/candle-day-250.csv | 1 + 458650/day/candle-day-250.csv | 1 + 458870/day/candle-day-250.csv | 1 + 459100/day/candle-day-250.csv | 1 + 460470/day/candle-day-250.csv | 1 + 460850/day/candle-day-250.csv | 1 + 460860/day/candle-day-250.csv | 1 + 460870/day/candle-day-250.csv | 1 + 460930/day/candle-day-250.csv | 1 + 460940/day/candle-day-250.csv | 1 + 461030/day/candle-day-250.csv | 1 + 461300/day/candle-day-250.csv | 1 + 462020/day/candle-day-250.csv | 1 + 462350/day/candle-day-250.csv | 1 + 462510/day/candle-day-250.csv | 1 + 462520/day/candle-day-250.csv | 1 + 462860/day/candle-day-250.csv | 1 + 462870/day/candle-day-250.csv | 1 + 462980/day/candle-day-250.csv | 1 + 463480/day/candle-day-250.csv | 1 + 464080/day/candle-day-250.csv | 1 + 464280/day/candle-day-250.csv | 1 + 464440/day/candle-day-250.csv | 1 + 464500/day/candle-day-250.csv | 1 + 464580/day/candle-day-250.csv | 1 + 464680/day/candle-day-250.csv | 1 + 465320/day/candle-day-250.csv | 1 + 465480/day/candle-day-250.csv | 1 + 465770/day/candle-day-250.csv | 1 + 466100/day/candle-day-250.csv | 1 + 466410/day/candle-day-250.csv | 1 + 466910/day/candle-day-250.csv | 1 + 467930/day/candle-day-250.csv | 1 + 468510/day/candle-day-250.csv | 1 + 468760/day/candle-day-250.csv | 1 + 469480/day/candle-day-250.csv | 1 + 469750/day/candle-day-250.csv | 1 + 469880/day/candle-day-250.csv | 1 + 469900/day/candle-day-250.csv | 1 + 471050/day/candle-day-250.csv | 1 + 471820/day/candle-day-250.csv | 1 + 472220/day/candle-day-250.csv | 1 + 472230/day/candle-day-250.csv | 1 + 472850/day/candle-day-250.csv | 1 + 473000/day/candle-day-250.csv | 1 + 473050/day/candle-day-250.csv | 1 + 473370/day/candle-day-250.csv | 1 + 473950/day/candle-day-250.csv | 1 + 473980/day/candle-day-250.csv | 1 + 474170/day/candle-day-250.csv | 1 + 474490/day/candle-day-250.csv | 1 + 474610/day/candle-day-250.csv | 1 + 474660/day/candle-day-250.csv | 1 + 474930/day/candle-day-250.csv | 1 + 475150/day/candle-day-250.csv | 1 + 475240/day/candle-day-250.csv | 1 + 475250/day/candle-day-250.csv | 1 + 475400/day/candle-day-250.csv | 1 + 475460/day/candle-day-250.csv | 1 + 475560/day/candle-day-250.csv | 1 + 475580/day/candle-day-250.csv | 1 + 475660/day/candle-day-250.csv | 1 + 475830/day/candle-day-250.csv | 1 + 475960/day/candle-day-250.csv | 1 + 476060/day/candle-day-250.csv | 1 + 476080/day/candle-day-250.csv | 1 + 476470/day/candle-day-250.csv | 1 + 476710/day/candle-day-250.csv | 5 +- 477340/day/candle-day-250.csv | 1 + 477380/day/candle-day-250.csv | 1 + 477470/day/candle-day-250.csv | 1 + 477530/day/candle-day-250.csv | 7 +- 477760/day/candle-day-250.csv | 1 + 478110/day/candle-day-250.csv | 1 + 478390/day/candle-day-250.csv | 1 + 478440/day/candle-day-250.csv | 1 + 478560/day/candle-day-250.csv | 1 + 478780/day/candle-day-250.csv | 1 + 479880/day/candle-day-250.csv | 1 + 479960/day/candle-day-250.csv | 1 + 480370/day/candle-day-250.csv | 1 + 481070/day/candle-day-250.csv | 1 + 481850/day/candle-day-250.csv | 1 + 481890/day/candle-day-250.csv | 1 + 482520/day/candle-day-250.csv | 1 + 482630/day/candle-day-250.csv | 1 + 482680/day/candle-day-250.csv | 1 + 482690/day/candle-day-250.csv | 1 + 484130/day/candle-day-250.csv | 1 + 484810/day/candle-day-250.csv | 1 + 484870/day/candle-day-250.csv | 1 + 486630/day/candle-day-250.csv | 1 + 487360/day/candle-day-250.csv | 1 + 487570/day/candle-day-250.csv | 1 + 487720/day/candle-day-250.csv | 1 + 487830/day/candle-day-250.csv | 1 + 488060/day/candle-day-250.csv | 1 + 489210/day/candle-day-250.csv | 1 + 489480/day/candle-day-250.csv | 1 + 489500/day/candle-day-250.csv | 1 + 489730/day/candle-day-250.csv | 1 + 489790/day/candle-day-250.csv | 1 + 492220/day/candle-day-250.csv | 1 + 493790/day/candle-day-250.csv | 1 + 495810/day/candle-day-250.csv | 5 +- 495900/day/candle-day-250.csv | 5 +- 498390/day/candle-day-250.csv | 1 + 499790/day/candle-day-250.csv | 1 + 2740 files changed, 3221 insertions(+), 481 deletions(-) diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 45ba70aec1b5..71fc5a4cc8d7 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 +20250415,6060,6040,6080,6000,31599,190695540,00,0.00,N,2,50, 20250414,6010,5940,6010,5910,21669,129506130,00,0.00,N,2,70, 20250411,5940,5810,5950,5800,19732,116435425,00,0.00,N,2,80, 20250410,5860,5840,5910,5810,32303,189524825,00,0.00,N,2,140, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 1fb3fcc2d10e..e1ab57e4f381 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 +20250415,398,419,419,393,395770,158648994,00,0.00,N,5,-11, 20250414,409,412,424,406,332684,137780037,00,0.00,N,5,-15, 20250411,424,412,431,396,201118,83945651,00,0.00,N,2,12, 20250410,412,396,417,390,285868,115583412,00,0.00,N,2,9, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 1cabcf818dda..0e4e9b1cca90 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 +20250415,6570,6590,6600,6530,3542,23292750,00,0.00,N,5,-20, 20250414,6590,6620,6630,6520,6462,42497230,00,0.00,N,5,-30, 20250411,6620,6470,6620,6470,4368,28636780,00,0.00,N,2,100, 20250410,6520,6500,6530,6350,3486,22420330,00,0.00,N,2,110, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 220ddf6f2648..cfc06f521006 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 +20250415,57500,56500,57500,56400,5399,308228350,00,0.00,N,2,800, 20250414,56700,56200,56800,56200,4369,246779500,00,0.00,N,2,700, 20250411,56000,55100,56400,54500,11618,643554500,00,0.00,N,5,-100, 20250410,56100,55200,56100,54500,14379,794967000,00,0.00,N,2,2400, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 016ac99405c3..26f88ed9b028 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 +20250415,19520,19200,19520,19180,118153,2291801770,00,0.00,N,2,250, 20250414,19270,19220,19330,19140,62957,1212218180,00,0.00,N,5,-20, 20250411,19290,19170,19290,19090,77845,1495105545,00,0.00,N,5,-100, 20250410,19390,19080,19390,18910,207678,3985223270,00,0.00,N,2,650, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index a7f492e0aa90..dc76d53c7943 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 +20250415,113500,114900,115400,113100,249621,28389850850,00,0.00,N,5,-100, 20250414,113600,112500,115300,110700,436282,49381421300,00,0.00,N,2,3900, 20250411,109700,106100,110900,105900,450554,49056741550,00,0.00,N,2,1500, 20250410,108200,105300,108200,105200,475818,50925735000,00,0.00,N,2,6400, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 49a3bfe8ff97..a49119409475 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 +20250415,82600,82200,83300,81700,43652,3609808800,00,0.00,N,2,500, 20250414,82100,82700,83000,81600,65190,5347538150,00,0.00,N,5,-600, 20250411,82700,81400,84000,81400,73356,6073213550,00,0.00,N,2,500, 20250410,82200,82300,83600,81400,80871,6666954700,00,0.00,N,2,900, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 83991a5a3370..9801b7e964b2 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 +20250415,8350,8310,8350,8280,12151,101073710,00,0.00,N,2,40, 20250414,8310,8310,8330,8260,10632,88254700,00,0.00,N,2,30, 20250411,8280,8240,8280,8160,14191,116493815,00,0.00,N,2,30, 20250410,8250,8250,8300,8190,38647,318218965,00,0.00,N,2,50, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 27b8999e68d3..88f34da73171 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 +20250415,288000,284500,290500,281000,73452,21134046250,00,0.00,N,2,4500, 20250414,283500,289000,291000,279500,113107,32150618500,00,0.00,N,5,-3500, 20250411,287000,273500,287000,266500,156546,43125708750,00,0.00,N,2,5500, 20250410,281500,289000,290500,269000,385134,104629878500,00,0.00,N,2,33000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index e44bd5396bb7..829e5e7f8b6f 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 +20250415,1208,1194,1209,1190,21674,26035301,00,0.00,N,2,18, 20250414,1190,1188,1196,1178,68014,80468216,00,0.00,N,2,2, 20250411,1188,1197,1198,1177,51403,60817539,00,0.00,N,5,-4, 20250410,1192,1195,1201,1176,81361,96281306,00,0.00,N,2,12, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index aaf8bfe6d338..3edcec0d9f90 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 +20250415,30350,29750,30500,29750,20587,623941800,00,0.00,N,2,350, 20250414,30000,30000,30300,29750,25507,764130675,00,0.00,N,2,100, 20250411,29900,29700,29950,29150,41451,1222030050,00,0.00,N,5,-150, 20250410,30050,29250,30100,29050,82741,2455398700,00,0.00,N,2,1900, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 2c1c794b660a..175a8ce7372c 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 +20250415,4640,4555,4670,4495,179219,823126806,00,0.00,N,2,95, 20250414,4545,4550,4575,4440,95778,434096303,00,0.00,N,2,70, 20250411,4475,4235,4630,4200,373867,1656655796,00,0.00,N,2,230, 20250410,4245,4155,4260,4155,57989,244789034,00,0.00,N,2,135, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index a084248ece15..a0922ede0d27 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 +20250415,6190,6190,6290,6120,8420,51811800,00,0.00,N,3,0, 20250414,6190,6120,6230,6050,9943,60896360,00,0.00,N,2,70, 20250411,6120,6090,6160,6010,9324,56651470,00,0.00,N,2,30, 20250410,6090,6030,6250,6020,11498,69743380,00,0.00,N,2,110, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 5234fce47440..478d8cd9eb26 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 +20250415,14220,14020,14260,14020,107850,1525409305,00,0.00,N,2,270, 20250414,13950,13850,13980,13820,114702,1594252290,00,0.00,N,2,30, 20250411,13920,13960,14040,13610,159556,2205269085,00,0.00,N,5,-150, 20250410,14070,14140,14230,13780,197158,2755311450,00,0.00,N,2,470, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 6265abacefd8..c619c9053614 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 +20250415,156300,155700,157900,153000,166213,25814785950,00,0.00,N,2,2300, 20250414,154000,157000,157000,150700,233689,35969543500,00,0.00,N,5,-3200, 20250411,157200,152200,162900,150500,282408,44674112050,00,0.00,N,2,600, 20250410,156600,156000,159300,151500,326907,50900447450,00,0.00,N,2,10200, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 69185059637a..94f1110608eb 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 +20250415,85800,85700,86800,85000,1128439,97042985600,00,0.00,N,2,2800, 20250414,83000,82300,83800,81800,797192,66075896050,00,0.00,N,2,1000, 20250411,82000,86100,86200,81300,2232779,184798034000,00,0.00,N,5,-6200, 20250410,88200,89700,89800,87000,1374506,121020771050,00,0.00,N,2,4400, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index aba9f5c89952..83ec8d364b15 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, -20250411,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250410,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250415,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250414,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250411,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250410,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250409,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250408,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250407,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 7e3533c87d75..73cc5090c810 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 +20250415,14330,14180,14350,14160,13620,194610470,00,0.00,N,2,170, 20250414,14160,13930,14250,13750,19821,280157605,00,0.00,N,2,310, 20250411,13850,13430,13850,13430,7495,102405875,00,0.00,N,2,420, 20250410,13430,13320,13670,13320,18408,248274850,00,0.00,N,2,170, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index b5f89005da8b..4e946cabb3d8 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 +20250415,3830,3825,3860,3800,296985,1136072657,00,0.00,N,2,25, 20250414,3805,3810,3840,3780,83913,319277424,00,0.00,N,2,10, 20250411,3795,3770,3815,3735,106027,401058305,00,0.00,N,5,-5, 20250410,3800,3805,3825,3750,100147,379169406,00,0.00,N,2,135, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 58f4bfa2e669..2b4f751040b4 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 +20250415,5860,5760,5880,5740,46992,273665130,00,0.00,N,2,100, 20250414,5760,5780,5780,5650,53852,308094555,00,0.00,N,2,10, 20250411,5750,5700,5750,5600,28860,163965675,00,0.00,N,2,40, 20250410,5710,5550,5710,5490,30448,169971170,00,0.00,N,2,330, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index ebead5d110b1..2bb95cfab300 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 +20250415,1644,1619,1655,1608,150756,246688474,00,0.00,N,2,26, 20250414,1618,1620,1625,1600,116963,188150571,00,0.00,N,3,0, 20250411,1618,1587,1624,1545,165030,261339724,00,0.00,N,2,5, 20250410,1613,1568,1618,1540,445649,705429879,00,0.00,N,2,45, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 584145d1cacb..1925340a280b 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 +20250415,3900,3740,3975,3740,544492,2112010892,00,0.00,N,2,195, 20250414,3705,3480,3755,3480,163094,597864571,00,0.00,N,2,170, 20250411,3535,3430,3570,3390,87234,303496104,00,0.00,N,2,100, 20250410,3435,3390,3445,3340,72403,244958276,00,0.00,N,2,75, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index de8a04360830..fde21f671aa6 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 +20250415,12910,12800,13100,12800,3804,49109590,00,0.00,N,5,-10, 20250414,12920,12880,13340,12880,9823,128771500,00,0.00,N,5,-80, 20250411,13000,12920,13100,12770,3650,47017960,00,0.00,N,5,-170, 20250410,13170,12650,13200,12650,11888,155041030,00,0.00,N,2,820, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 6c5da36a1e63..e3ef4fc0e945 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 +20250415,5000,4975,5200,4975,15831,79610760,00,0.00,N,2,15, 20250414,4985,4980,4985,4955,5386,26752597,00,0.00,N,2,10, 20250411,4975,4870,4975,4830,7034,34560045,00,0.00,N,2,100, 20250410,4875,4950,4950,4790,23490,113923357,00,0.00,N,2,165, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index cf5af89377c9..b616c05690d4 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 +20250415,10280,10210,10290,10080,93713,956716460,00,0.00,N,2,230, 20250414,10050,10170,10240,10050,75619,764690470,00,0.00,N,5,-90, 20250411,10140,9770,10140,9580,127217,1265622250,00,0.00,N,2,400, 20250410,9740,9930,9930,9560,179935,1743418660,00,0.00,N,2,420, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 811056e3b3ea..920c24cffaff 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 +20250415,45250,41100,45350,41000,170236,7525611800,00,0.00,N,2,4650, 20250414,40600,40550,41250,39950,79577,3234603500,00,0.00,N,2,950, 20250411,39650,38800,39800,36900,42124,1638238925,00,0.00,N,2,1100, 20250410,38550,38450,39150,37250,63340,2424168250,00,0.00,N,2,3300, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index fec5750b01e0..3beac5f60f8b 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 +20250415,11340,11380,11550,11320,71967,820936520,00,0.00,N,5,-200, 20250414,11540,11490,11680,11000,98965,1130756635,00,0.00,N,2,50, 20250411,11490,10690,11550,10680,114463,1280425750,00,0.00,N,2,540, 20250410,10950,10310,11070,10300,189182,2024714780,00,0.00,N,2,1150, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index a8d116fcc01f..2169506f8152 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 +20250415,3385,3400,3475,3355,311432,1059964294,00,0.00,N,2,35, 20250414,3350,3455,3535,3310,222160,751130910,00,0.00,N,2,45, 20250411,3305,3340,3455,3285,408440,1366453104,00,0.00,N,3,0, 20250410,3305,3200,3515,3160,735743,2471158364,00,0.00,N,2,65, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index ad3e2ea8d2b0..613b04567dfc 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 +20250415,72200,71600,72200,71600,639,45938750,00,0.00,N,2,500, 20250414,71700,70900,71800,70600,660,46818600,00,0.00,N,2,800, 20250411,70900,70200,70900,70200,1091,77027250,00,0.00,N,2,200, 20250410,70700,70900,71000,68500,1800,125875100,00,0.00,N,2,500, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 152c102eae7d..0890d379ce7c 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 +20250415,98400,97700,98900,96800,22434,2183699200,00,0.00,N,2,700, 20250414,97700,98500,98500,97400,7032,689801300,00,0.00,N,5,-200, 20250411,97900,97300,98400,95900,11382,1109661600,00,0.00,N,5,-300, 20250410,98200,99200,99200,95400,30505,2953820500,00,0.00,N,2,200, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 555686ff74b5..7f64c2154b90 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 +20250415,39250,39000,39300,38600,142,5500850,00,0.00,N,5,-150, 20250414,39400,38700,39950,38500,381,14706400,00,0.00,N,3,0, 20250411,39400,38850,39600,38850,43,1693850,00,0.00,N,2,650, 20250410,38750,38450,40850,37950,392,15472300,00,0.00,N,2,500, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 05d3f6bbdf78..2195de900fa1 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 +20250415,180600,180200,182400,179700,1915455,346806750872,00,0.00,N,2,400, 20250414,180200,182900,184400,178000,3466194,626944507025,00,0.00,N,5,-600, 20250411,180800,177800,181800,176100,3223735,576358985600,00,0.00,N,5,-2400, 20250410,183200,189700,189900,180000,7836984,1441489112800,00,0.00,N,2,18200, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index b8d2094b5ad6..86eae376b7c9 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,367500,367500,367500,367500,0,0,00,0.00,Y,3,0, -20250411,367500,361000,373000,360000,3203,1177591250,00,0.00,Y,2,7500, +20250415,367500,367500,367500,367500,0,0,00,0.00,Y,3,0, +20250414,367500,367500,367500,367500,0,0,00,0.00,Y,0,0, +20250411,367500,361000,373000,360000,3203,1177591250,00,0.00,N,2,7500, 20250410,360000,360000,364000,353500,1415,507789750,00,0.00,N,2,13000, 20250409,347000,341000,356500,341000,3265,1137168500,00,0.00,N,5,-3000, 20250408,350000,358000,359500,346000,3603,1263031750,00,0.00,N,2,2500, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 349b6dba0866..3c2f743b6b24 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 +20250415,3450,3350,3495,3315,692972,2378132891,00,0.00,N,2,105, 20250414,3345,3390,3390,3280,343389,1145165585,00,0.00,N,2,15, 20250411,3330,3170,3405,3170,1084043,3560916630,00,0.00,N,2,95, 20250410,3235,3120,3350,3120,1274218,4106508095,00,0.00,N,2,215, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index dc72cadf744b..a66bdbe1e72f 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 +20250415,5420,5400,5420,5340,14949,80398515,00,0.00,N,2,20, 20250414,5400,5310,5410,5310,26483,142429465,00,0.00,N,2,90, 20250411,5310,5270,5320,5250,13759,72741975,00,0.00,N,2,40, 20250410,5270,5280,5300,5210,22404,117509790,00,0.00,N,2,100, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index fb854b3627f0..b27eb315c042 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 +20250415,39500,38400,39700,38300,900557,35449560425,00,0.00,N,2,900, 20250414,38600,37900,38700,37450,754754,28883584825,00,0.00,N,2,400, 20250411,38200,37200,38200,36900,692860,26185650400,00,0.00,N,2,400, 20250410,37800,36550,37800,36000,1194220,44459463425,00,0.00,N,2,1950, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 376c90887148..b86c50bdd1fc 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 +20250415,10450,10550,10550,10260,310,3238310,00,0.00,N,2,60, 20250414,10390,10180,10580,10180,851,8761700,00,0.00,N,2,210, 20250411,10180,10110,10280,9990,124,1259200,00,0.00,N,2,70, 20250410,10110,9770,10170,9770,199,1996900,00,0.00,N,2,460, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 66c265d7974e..b74c59872df5 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 +20250415,351000,349000,352000,346000,57405,20071088897,00,0.00,N,2,2500, 20250414,348500,341500,351500,341500,63177,21960841250,00,0.00,N,2,6000, 20250411,342500,342000,346500,337500,86675,29555436750,00,0.00,N,5,-9500, 20250410,352000,340000,352000,336000,68775,23875171000,00,0.00,N,2,24500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 914478215c21..8d8bc8364108 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 +20250415,28400,28250,28500,27850,1860,52676500,00,0.00,N,2,400, 20250414,28000,27500,28050,27450,2093,58078975,00,0.00,N,2,550, 20250411,27450,27450,27700,27300,2448,67250800,00,0.00,N,5,-150, 20250410,27600,26800,27600,26800,2809,76804400,00,0.00,N,2,1000, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 6abcac9678b8..8083df88a3b9 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 +20250415,23600,23600,23850,23150,6131,143590675,00,0.00,N,2,50, 20250414,23550,23800,23800,23200,6324,148398600,00,0.00,N,2,100, 20250411,23450,22500,23450,22000,14728,334438800,00,0.00,N,2,1000, 20250410,22450,21550,22500,21550,15947,353561800,00,0.00,N,2,1200, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 73d108fa0e29..ac506da6d896 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 +20250415,42750,43600,43850,42550,219417,9445471175,00,0.00,N,5,-700, 20250414,43450,42800,44050,42300,319220,13829646550,00,0.00,N,2,1400, 20250411,42050,41300,42300,41300,388630,16305898325,00,0.00,N,2,50, 20250410,42000,42000,42150,40850,785723,32886077275,00,0.00,N,2,2350, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index d719ad7f5cad..15afdd399c03 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 +20250415,480,476,482,472,417737,199095768,00,0.00,N,2,1, 20250414,479,488,499,471,664346,320202129,00,0.00,N,5,-11, 20250411,490,482,493,478,531227,258066431,00,0.00,N,2,8, 20250410,482,470,490,467,907288,436935029,00,0.00,N,2,12, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index caf1b590937e..cc1539f19340 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 +20250415,6210,6450,6570,6130,2507152,15896618260,00,0.00,N,5,-120, 20250414,6330,6770,6850,6270,9928457,65201995320,00,0.00,N,2,520, 20250411,5810,6480,6700,5800,4265030,26493177290,00,0.00,N,5,-510, 20250410,6320,6200,6740,6040,5898355,37765162540,00,0.00,N,5,-70, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index d0903a48debe..23d6ea4a09d2 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 +20250415,20600,21150,21650,20200,1349,28416750,00,0.00,N,5,-800, 20250414,21400,21500,21500,20950,1883,40040075,00,0.00,N,2,450, 20250411,20950,19530,21450,19530,16731,339662880,00,0.00,N,2,1420, 20250410,19530,20400,20400,19390,2552,50306090,00,0.00,N,5,-60, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 346ecb792eca..f0b19cac810d 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 +20250415,7290,6550,7440,6410,6728126,47455180260,00,0.00,N,2,940, 20250414,6350,6350,6380,6290,16957,107273485,00,0.00,N,2,30, 20250411,6320,6260,6400,6260,20683,130495150,00,0.00,N,2,40, 20250410,6280,6210,6310,6170,32339,201823820,00,0.00,N,2,110, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 81f1532b4041..42469e13daee 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 +20250415,41800,41750,42650,41700,65369,2750597975,00,0.00,N,2,50, 20250414,41750,42250,42500,41250,118571,4962235650,00,0.00,N,2,150, 20250411,41600,38900,41750,38600,288987,11725504350,00,0.00,N,2,1950, 20250410,39650,39900,39900,39050,168542,6674639750,00,0.00,N,2,2900, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 359a1b020a21..b235fec7d1a7 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 +20250415,1805,1700,1830,1662,432430,763907628,00,0.00,N,2,103, 20250414,1702,1747,1790,1682,343243,590843768,00,0.00,N,5,-88, 20250411,1790,1660,2090,1660,2393138,4536275566,00,0.00,N,2,130, 20250410,1660,1540,1680,1526,777984,1249980735,00,0.00,N,5,-23, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index fb4d90cf0fb7..c8546a199744 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 +20250415,822,818,825,809,48071,39392019,00,0.00,N,3,0, 20250414,822,818,838,810,90622,74360128,00,0.00,N,2,4, 20250411,818,793,840,788,181286,148235285,00,0.00,N,2,18, 20250410,800,781,856,777,450649,365953998,00,0.00,N,2,12, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 77eb7737d09b..60620f52b6dc 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 +20250415,115400,115400,120100,114500,184797,21648490350,00,0.00,N,5,-800, 20250414,116200,116400,116800,112000,226736,25969772100,00,0.00,N,2,200, 20250411,116000,119500,120900,114900,207608,24205184800,00,0.00,N,5,-5100, 20250410,121100,121400,122700,118800,193467,23347961350,00,0.00,N,2,4200, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index bb75ceb3691d..23b646cc8d4e 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 +20250415,21600,21650,21700,21200,36362,781484100,00,0.00,N,2,100, 20250414,21500,21500,21600,21200,27919,597636375,00,0.00,N,2,100, 20250411,21400,20400,21500,20250,44224,932012925,00,0.00,N,2,650, 20250410,20750,20500,20950,20400,42084,870301350,00,0.00,N,2,700, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 8902a83e9cd8..c92185182431 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 +20250415,5240,5200,5260,5160,2112,10995300,00,0.00,N,2,50, 20250414,5190,5110,5200,5070,4524,23166680,00,0.00,N,2,80, 20250411,5110,5130,5170,5110,2040,10464660,00,0.00,N,3,0, 20250410,5110,5100,5170,5020,4488,22868000,00,0.00,N,2,60, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index f574fba6b66b..8417b72aca30 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 +20250415,26950,26200,28700,26200,756,20503250,00,0.00,N,2,650, 20250414,26300,26050,26950,26050,476,12521350,00,0.00,N,2,150, 20250411,26150,26200,27000,25950,731,19228400,00,0.00,N,5,-100, 20250410,26250,26250,26700,26250,745,19687400,00,0.00,N,3,0, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index e6886bcbf8e7..41331e80d84e 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 +20250415,25650,25350,25700,25250,58002,1481924175,00,0.00,N,2,300, 20250414,25350,25300,25500,25150,62854,1591947800,00,0.00,N,2,250, 20250411,25100,24550,25250,24550,85741,2142605450,00,0.00,N,3,0, 20250410,25100,24800,25100,24350,163782,4052029225,00,0.00,N,2,950, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 6d19b0d7c1bc..078e4176adda 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 +20250415,128700,127900,128900,127300,456,58435300,00,0.00,N,2,500, 20250414,128200,127900,128200,127000,550,70168500,00,0.00,N,2,400, 20250411,127800,127800,127900,126700,388,49411600,00,0.00,N,3,0, 20250410,127800,127500,128000,126200,654,83032150,00,0.00,N,2,2600, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index c23934d72fdf..c299b0f9e928 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, -20250411,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250410,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250415,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250414,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250411,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250410,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250409,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250408,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250407,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 342a3a0d07c7..3c5630729110 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 +20250415,2405,2375,2405,2365,225448,536969184,00,0.00,N,2,45, 20250414,2360,2370,2385,2340,126060,297499555,00,0.00,N,2,45, 20250411,2315,2285,2320,2230,300681,686648820,00,0.00,N,2,10, 20250410,2305,2275,2320,2220,601764,1365137221,00,0.00,N,2,130, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 5e258797e2ac..74efa1d1f8a6 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 +20250415,988,890,1011,883,2981253,2906525714,00,0.00,N,2,112, 20250414,876,826,887,801,1461518,1251983215,00,0.00,N,2,67, 20250411,809,808,820,790,136340,108967825,00,0.00,N,5,-5, 20250410,814,845,845,761,336914,268989954,00,0.00,N,5,-1, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 210a0159f41e..d05d8cb2ddec 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 +20250415,6820,6650,6840,6650,20938,141546095,00,0.00,N,2,120, 20250414,6700,6730,6740,6540,14020,93610610,00,0.00,N,2,10, 20250411,6690,6710,6780,6620,14069,93884715,00,0.00,N,5,-40, 20250410,6730,6640,6740,6550,21258,141854820,00,0.00,N,2,250, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index eb12145c7ffc..7fcbee6130d5 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 +20250415,2625,2625,2655,2595,1133545,2970803277,00,0.00,N,2,45, 20250414,2580,2590,2595,2555,605724,1556841749,00,0.00,N,2,10, 20250411,2570,2535,2585,2535,701658,1800355735,00,0.00,N,3,0, 20250410,2570,2565,2595,2525,1273388,3250994203,00,0.00,N,2,90, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 102250c350ef..b15898165cb4 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 +20250415,8090,8100,8180,8030,6792,54914860,00,0.00,N,5,-30, 20250414,8120,8180,8190,7980,9258,75079320,00,0.00,N,2,30, 20250411,8090,8080,8120,7750,22279,178359520,00,0.00,N,2,10, 20250410,8080,7850,8100,7850,31407,251114455,00,0.00,N,2,380, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 2f2c3a390262..8de6976d4c73 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 +20250415,25100,25800,25950,25100,13166,335362900,00,0.00,N,5,-600, 20250414,25700,26150,26900,25700,21874,573159600,00,0.00,N,5,-500, 20250411,26200,25500,26600,25300,2368,61563750,00,0.00,N,2,700, 20250410,25500,25250,25700,24750,14066,353530100,00,0.00,N,2,650, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 62b98e65c935..2aca7de1e6d0 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 +20250415,418,420,422,413,85051,35469892,00,0.00,N,5,-3, 20250414,421,417,421,414,30772,12902552,00,0.00,N,2,4, 20250411,417,410,423,406,148982,62048034,00,0.00,N,2,7, 20250410,410,399,410,399,26801,10843598,00,0.00,N,2,13, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index ddb4945ef13c..dc9fd424e810 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 +20250415,5890,5940,5980,5860,76455,452555740,00,0.00,N,3,0, 20250414,5890,5880,6150,5800,82568,491884400,00,0.00,N,2,100, 20250411,5790,5650,5850,5310,84414,481247190,00,0.00,N,5,-20, 20250410,5810,5630,5850,5480,161941,917480020,00,0.00,N,2,520, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 9c7f91041947..9823d30a962f 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 +20250415,1504,1479,1505,1473,147579,220035423,00,0.00,N,2,15, 20250414,1489,1441,1492,1441,217368,319857952,00,0.00,N,2,50, 20250411,1439,1449,1451,1423,141656,202741349,00,0.00,N,5,-12, 20250410,1451,1438,1462,1423,215772,310006526,00,0.00,N,2,51, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 91bcdcf56f71..ef969fb967b2 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 +20250415,1973,1998,2020,1970,738757,1464754138,00,0.00,N,3,0, 20250414,1973,2120,2135,1962,1822317,3635408466,00,0.00,N,5,-147, 20250411,2120,2130,2200,2045,936557,1986045019,00,0.00,N,5,-25, 20250410,2145,2170,2195,2100,826733,1773482788,00,0.00,N,2,45, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index caa29456b1b9..6c310eaf392a 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 +20250415,3830,3735,3860,3735,118603,453175314,00,0.00,N,2,95, 20250414,3735,3645,3745,3645,80356,298377648,00,0.00,N,2,95, 20250411,3640,3600,3665,3570,68498,247200746,00,0.00,N,3,0, 20250410,3640,3565,3650,3540,125222,450047980,00,0.00,N,2,150, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 2f1f7ede67e3..9edea5fcf2c2 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 +20250415,3600,3610,3680,3565,6655,23915280,00,0.00,N,5,-10, 20250414,3610,3490,3680,3470,10391,36844925,00,0.00,N,2,120, 20250411,3490,3575,3575,3485,2806,9860650,00,0.00,N,5,-60, 20250410,3550,3640,3680,3550,1989,7116665,00,0.00,N,5,-40, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 3f18c4a5f25a..c9af92a40a90 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 +20250415,16080,15800,16090,15610,67446,1073563940,00,0.00,N,2,410, 20250414,15670,15750,15860,15580,85924,1347218460,00,0.00,N,5,-40, 20250411,15710,15470,15710,15100,49016,754163835,00,0.00,N,2,70, 20250410,15640,15850,15870,15200,123745,1908906145,00,0.00,N,2,440, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index fee589bc2384..959c7f525e2a 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 +20250415,11460,11350,11570,11260,530694,6078846855,00,0.00,N,2,100, 20250414,11360,11420,11430,11230,473000,5357667160,00,0.00,N,2,80, 20250411,11280,10790,11290,10750,541662,5997929675,00,0.00,N,2,270, 20250410,11010,10720,11010,10550,980682,10592802070,00,0.00,N,2,910, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 6c1b16156f47..720b18362928 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 +20250415,20850,20550,20950,20550,221256,4604797025,00,0.00,N,2,300, 20250414,20550,20600,20800,20450,200078,4118155525,00,0.00,N,5,-50, 20250411,20600,20250,20700,20200,322671,6593095250,00,0.00,N,2,50, 20250410,20550,20600,20850,20250,334642,6893168600,00,0.00,N,2,590, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 3b50d78e97ee..bc90cd066bf3 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 +20250415,26350,26250,26700,26200,831,21940350,00,0.00,N,2,100, 20250414,26250,27000,27500,26000,10106,264964275,00,0.00,N,5,-1000, 20250411,27250,26900,27400,26900,798,21744600,00,0.00,N,2,100, 20250410,27150,26800,27500,26800,1718,46715850,00,0.00,N,2,550, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index c873c4f3ce17..c71aae5fc74a 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,347,347,347,347,0,0,00,0.00,Y,3,0, -20250411,347,347,347,347,0,0,00,0.00,Y,0,0, -20250410,347,347,347,347,0,0,00,0.00,Y,0,0, +20250415,347,347,347,347,0,0,00,0.00,Y,3,0, +20250414,347,347,347,347,0,0,00,0.00,Y,0,0, +20250411,347,347,347,347,0,0,00,0.00,N,0,0, +20250410,347,347,347,347,0,0,00,0.00,N,0,0, 20250409,347,347,347,347,0,0,00,0.00,N,0,0, 20250408,347,347,347,347,0,0,00,0.00,N,0,0, 20250407,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 0da8ff1fa4eb..f01c364f312d 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 +20250415,5560,5460,5600,5460,102912,572459270,00,0.00,N,2,60, 20250414,5500,5440,5510,5440,59488,325810800,00,0.00,N,2,50, 20250411,5450,5390,5470,5360,81736,444095710,00,0.00,N,2,10, 20250410,5440,5370,5470,5370,200387,1087977820,00,0.00,N,2,190, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index bd190fa01b75..50e6a49e1281 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 +20250415,455,452,455,448,275516,124547936,00,0.00,N,2,3, 20250414,452,450,455,450,199951,90249069,00,0.00,N,2,2, 20250411,450,446,454,442,339091,151557423,00,0.00,N,3,0, 20250410,450,434,450,434,1050231,465198063,00,0.00,N,2,24, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 378d12346533..29fc3c4ddb6b 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 +20250415,547,544,553,541,243395,133309691,00,0.00,N,2,3, 20250414,544,545,547,538,187236,101665021,00,0.00,N,2,1, 20250411,543,530,544,524,134261,72184247,00,0.00,N,2,8, 20250410,535,525,538,522,321757,171147200,00,0.00,N,2,17, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index a02efbf1ea5e..d5976d8ece41 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 +20250415,42600,41750,42700,41600,31964,1342005075,00,0.00,N,5,-100, 20250414,42700,42300,42850,41350,34550,1454956200,00,0.00,N,5,-150, 20250411,42850,40350,42850,40350,31518,1316574975,00,0.00,N,2,1500, 20250410,41350,41500,42500,39850,45027,1835036600,00,0.00,N,2,1000, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 2b06b999ec31..2d9b89d9df6c 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 +20250415,6630,6620,6670,6550,20898,138525320,00,0.00,N,2,30, 20250414,6600,6510,6640,6490,11377,74899910,00,0.00,N,2,60, 20250411,6540,6430,6540,6420,14466,93492775,00,0.00,N,2,10, 20250410,6530,6410,6550,6410,14800,95970150,00,0.00,N,2,220, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index ac86168fde1c..0bed790667af 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 +20250415,10950,11170,11170,10880,51323,565417650,00,0.00,N,2,10, 20250414,10940,10600,10990,10530,42414,459488765,00,0.00,N,2,380, 20250411,10560,10490,10650,10380,15820,166624075,00,0.00,N,3,0, 20250410,10560,10330,10580,10330,29664,310551490,00,0.00,N,2,400, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 8b2468ca34ed..9e9cf77dc7ce 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 +20250415,8470,8600,8750,8460,15712,134456395,00,0.00,N,5,-200, 20250414,8670,8680,8680,8310,6927,58306610,00,0.00,N,2,100, 20250411,8570,8900,8900,8570,12420,107782650,00,0.00,N,5,-380, 20250410,8950,8580,8980,8480,21784,186878180,00,0.00,N,2,580, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 651cb26d464a..a09217362369 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, -20250411,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250410,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250415,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250414,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250411,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250410,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250409,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250408,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250407,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index f8ee10987af8..bf9608bf357d 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 +20250415,509,510,516,504,65569,33426786,00,0.00,N,5,-1, 20250414,510,497,515,494,110895,55725615,00,0.00,N,2,14, 20250411,496,505,505,492,29776,14751413,00,0.00,N,2,3, 20250410,493,500,506,490,74894,37178401,00,0.00,N,2,4, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index b30d1f16e29e..648c6759e095 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 +20250415,44600,43500,44950,43350,5754,256080550,00,0.00,N,2,1300, 20250414,43300,43300,43450,43150,674,29148300,00,0.00,N,2,150, 20250411,43150,42150,43150,41650,3873,163973000,00,0.00,N,2,1150, 20250410,42000,42050,42350,41600,3789,158925475,00,0.00,N,2,850, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 0410b7017e6f..8fc125498681 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 +20250415,22900,22500,22900,22250,66858,1515178700,00,0.00,N,2,450, 20250414,22450,22100,22500,21900,59241,1318592475,00,0.00,N,2,550, 20250411,21900,21700,22100,21350,134749,2919470275,00,0.00,N,5,-150, 20250410,22050,21850,22100,21500,125925,2749724950,00,0.00,N,2,900, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index d679c6468958..9429885f034e 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 +20250415,75900,76800,76800,75400,2512,190155300,00,0.00,N,5,-500, 20250414,76400,74800,76900,74800,1716,130815800,00,0.00,N,2,900, 20250411,75500,76000,77500,75300,2782,212828200,00,0.00,N,5,-800, 20250410,76300,74500,76500,73800,3011,226389850,00,0.00,N,2,2900, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 5e703b4d9820..6a46c01006e3 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 +20250415,4090,4005,4100,4005,221394,901615674,00,0.00,N,2,85, 20250414,4005,4000,4030,3965,180413,723468500,00,0.00,N,2,20, 20250411,3985,3960,3995,3925,155720,618569881,00,0.00,N,5,-20, 20250410,4005,3950,4010,3925,389620,1549385915,00,0.00,N,2,150, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 4f0487f95f0c..0607d90e9da0 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 +20250415,12140,12060,12150,12000,11943,144333770,00,0.00,N,2,90, 20250414,12050,12120,12120,12020,10909,131641205,00,0.00,N,2,10, 20250411,12040,11750,12090,11750,17762,213066200,00,0.00,N,2,150, 20250410,11890,11740,11910,11560,11264,133018970,00,0.00,N,2,420, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index f290e5183cf1..fa9fccfdc739 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 +20250415,14980,15010,15020,14980,1996,29958190,00,0.00,N,5,-30, 20250414,15010,14980,15020,14980,1311,19666660,00,0.00,N,2,30, 20250411,14980,14610,14990,14610,1308,19377360,00,0.00,N,5,-20, 20250410,15000,14960,15010,14820,1752,26195275,00,0.00,N,2,30, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 7042892caef6..b194f60b14c5 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 +20250415,2110,2080,2120,2050,251803,528486845,00,0.00,N,2,30, 20250414,2080,2025,2080,2005,329740,678525027,00,0.00,N,2,60, 20250411,2020,1969,2020,1958,319597,637699506,00,0.00,N,2,20, 20250410,2000,1977,2005,1940,485605,962852758,00,0.00,N,2,111, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 44a8970e406d..460c4a9a4240 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 +20250415,2990,3060,3070,2965,635288,1890592146,00,0.00,N,5,-70, 20250414,3060,3135,3250,2950,2374207,7339370346,00,0.00,N,2,20, 20250411,3040,3155,3230,2985,3759142,11668600028,00,0.00,N,2,65, 20250410,2975,2830,3110,2810,3862167,11579264000,00,0.00,N,2,205, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 48ea5c801290..1e0767f418ea 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 +20250415,16290,16290,16390,16240,79048,1289314505,00,0.00,N,3,0, 20250414,16290,16000,16310,15920,104860,1697876960,00,0.00,N,2,270, 20250411,16020,16040,16250,15950,151543,2433301130,00,0.00,N,5,-180, 20250410,16200,16430,16430,15800,122099,1967896835,00,0.00,N,2,160, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 4354e4c33aa7..2beb698a8672 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 +20250415,1502,1509,1509,1480,4955,7410894,00,0.00,N,2,6, 20250414,1496,1491,1500,1490,10516,15742329,00,0.00,N,2,5, 20250411,1491,1490,1503,1481,4429,6593483,00,0.00,N,2,6, 20250410,1485,1487,1514,1482,5975,8924140,00,0.00,N,2,4, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 990fecf26133..b713742f8246 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 +20250415,23950,23850,24050,23650,11545,276021650,00,0.00,N,2,400, 20250414,23550,23800,24150,23400,39452,932464800,00,0.00,N,5,-50, 20250411,23600,22800,23600,22750,9370,216839450,00,0.00,N,2,450, 20250410,23150,23000,23250,22700,27511,632888600,00,0.00,N,2,1400, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index c07a836d2073..a0d064b04cca 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, -20250411,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250410,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250415,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250414,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250411,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250410,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250409,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250408,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250407,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 791e77af39d0..131f073d2d01 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 +20250415,19670,19470,19680,19470,5946,116351670,00,0.00,N,2,50, 20250414,19620,19470,19720,19330,12289,240861520,00,0.00,N,2,140, 20250411,19480,19290,19540,19010,14580,282220865,00,0.00,N,2,300, 20250410,19180,18840,19180,18840,6594,125709000,00,0.00,N,2,400, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 61a9281b02ba..c5c1d3337917 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 +20250415,23800,23450,23950,23350,74332,1758742350,00,0.00,N,2,200, 20250414,23600,23650,23800,23200,52848,1242002750,00,0.00,N,5,-50, 20250411,23650,22600,23650,22350,71009,1644314125,00,0.00,N,2,700, 20250410,22950,22200,23000,21650,83764,1870028800,00,0.00,N,2,1750, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 9ec1fb5cc0ca..132bcd117e2a 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 +20250415,265000,280000,282000,264000,4249,1146817250,00,0.00,N,5,-15000, 20250414,280000,280000,281000,274500,1390,386677000,00,0.00,N,3,0, 20250411,280000,269000,280000,266000,2091,568870500,00,0.00,N,2,11000, 20250410,269000,263000,269000,260000,1595,420836500,00,0.00,N,2,7500, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 89c84022a32e..dd39ca0b0be3 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 +20250415,1020,1003,1080,1001,697225,718829963,00,0.00,N,2,17, 20250414,1003,999,1031,965,463970,463521042,00,0.00,N,5,-1, 20250411,1004,1099,1099,996,830390,852396061,00,0.00,N,5,-95, 20250410,1099,1098,1143,1080,789683,876976033,00,0.00,N,2,1, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index c2c7fea6b841..a8ddfa8040a6 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 +20250415,8900,8940,8950,8830,25902,230526665,00,0.00,N,2,50, 20250414,8850,8790,8870,8710,23316,205530520,00,0.00,N,2,60, 20250411,8790,8580,8800,8580,17688,154643645,00,0.00,N,2,50, 20250410,8740,8700,8750,8620,26118,227458790,00,0.00,N,2,230, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 3e0f842838eb..f832926c6b71 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 +20250415,2860,2830,2905,2815,351884,1007063624,00,0.00,N,2,20, 20250414,2840,2815,2855,2790,261287,737731555,00,0.00,N,2,25, 20250411,2815,2815,2820,2770,146211,409169660,00,0.00,N,3,0, 20250410,2815,2770,2820,2735,321184,895347218,00,0.00,N,2,85, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 9658d281d830..379f57abae8a 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 +20250415,6530,6480,6530,6440,11718,76077070,00,0.00,N,2,50, 20250414,6480,6360,6480,6350,23112,148146530,00,0.00,N,2,50, 20250411,6430,6370,6430,6350,11530,73705990,00,0.00,N,3,0, 20250410,6430,6390,6450,6300,20572,131675540,00,0.00,N,2,190, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 7c860f1f72b8..412b4cb5be9a 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 +20250415,47000,46600,47250,46300,3621,169557700,00,0.00,N,2,400, 20250414,46600,46950,47600,46300,1894,88281000,00,0.00,N,5,-350, 20250411,46950,46800,47950,46250,4277,199843600,00,0.00,N,5,-550, 20250410,47500,45800,47500,45550,5884,270411450,00,0.00,N,2,2000, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 015fa2aaecb6..c5e96620e78c 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 +20250415,2690,2695,2705,2645,47995,127469145,00,0.00,N,5,-5, 20250414,2695,2645,2705,2630,21357,56520440,00,0.00,N,2,50, 20250411,2645,2605,2650,2585,25324,66394255,00,0.00,N,2,30, 20250410,2615,2620,2640,2590,63453,165947270,00,0.00,N,2,5, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index dc44a46e8ce0..5db7c93bfd48 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,3990,3800,3990,3755,290897,1133881219,00,0.00,N,2,230, 20250414,3760,3795,3810,3725,46965,176360755,00,0.00,N,5,-35, 20250411,3795,3800,3820,3760,20315,76919125,00,0.00,N,5,-15, 20250410,3810,3805,3845,3790,28089,106899295,00,0.00,N,2,20, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index c5f0b2929d97..a83b13111c55 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 +20250415,1900,1835,1922,1834,39821,75291971,00,0.00,N,2,76, 20250414,1824,1827,1838,1811,9327,17072097,00,0.00,N,2,8, 20250411,1816,1791,1817,1788,3738,6751744,00,0.00,N,2,5, 20250410,1811,1780,1823,1775,5799,10488074,00,0.00,N,2,41, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 76611c4e2ad3..217c3013725b 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 +20250415,3920,3920,3935,3885,8193,32072285,00,0.00,N,2,40, 20250414,3880,3870,3940,3845,10213,39807110,00,0.00,N,5,-25, 20250411,3905,3860,3925,3855,8809,34139440,00,0.00,N,2,20, 20250410,3885,3855,3900,3740,9332,36113215,00,0.00,N,2,70, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index ae2fc37309f0..7df7cdc8c965 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 +20250415,17340,17050,17340,16910,8377,143605545,00,0.00,N,2,430, 20250414,16910,16660,17050,16660,4320,72991735,00,0.00,N,2,180, 20250411,16730,16940,16980,16650,2538,42799170,00,0.00,N,5,-210, 20250410,16940,16500,17020,16500,8526,143150205,00,0.00,N,2,630, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 0a1b7cae3856..f49899ccdcef 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 +20250415,3625,3460,3655,3460,436080,1553769137,00,0.00,N,2,55, 20250414,3570,3230,3750,3225,1389350,4872010338,00,0.00,N,5,-65, 20250411,3635,4015,4020,3595,1302375,4835282170,00,0.00,N,5,-495, 20250410,4130,4280,4445,4080,873236,3714055191,00,0.00,N,5,-70, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 51a9a4f247b7..5c98d114e7c6 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 +20250415,6930,6820,6930,6760,153315,1051665025,00,0.00,N,2,90, 20250414,6840,6790,6850,6710,134743,914579080,00,0.00,N,2,100, 20250411,6740,6820,6820,6660,209058,1408860975,00,0.00,N,5,-190, 20250410,6930,6710,6930,6570,197447,1331872210,00,0.00,N,2,350, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index d258c3824e33..6c076f7de284 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 +20250415,18630,18240,18680,18210,13614,251093935,00,0.00,N,2,530, 20250414,18100,18200,18310,18050,24281,439821420,00,0.00,N,5,-80, 20250411,18180,18280,18310,18020,14657,265180645,00,0.00,N,5,-250, 20250410,18430,18600,18600,18200,7550,138753510,00,0.00,N,2,430, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index aafd6e04f343..7deebeb5b21a 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 +20250415,5170,5120,5190,5100,94450,485861310,00,0.00,N,2,70, 20250414,5100,5120,5140,5060,111323,565597680,00,0.00,N,3,0, 20250411,5100,5100,5130,4985,155390,785351078,00,0.00,N,5,-90, 20250410,5190,5170,5200,5060,109559,560913310,00,0.00,N,2,230, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index c8fc0a4f825c..c52a73725d19 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 +20250415,453,452,456,449,123749,55988583,00,0.00,N,2,1, 20250414,452,442,452,442,208542,93321250,00,0.00,N,2,10, 20250411,442,440,444,436,177695,78097619,00,0.00,N,2,1, 20250410,441,440,443,430,160777,70434430,00,0.00,N,2,9, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index d814f4eb7e02..69039645b761 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 +20250415,243000,242000,244500,239500,12114,2936488500,00,0.00,N,2,2000, 20250414,241000,242500,246000,239000,14663,3541302500,00,0.00,N,5,-500, 20250411,241500,239000,244000,237500,12857,3087191000,00,0.00,N,5,-3000, 20250410,244500,244500,245000,237500,15317,3723600000,00,0.00,N,2,13000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index feba095a710f..49b57513c5ea 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 +20250415,11270,11140,11270,11070,11714,131123670,00,0.00,N,2,130, 20250414,11140,11100,11150,11020,7928,87876150,00,0.00,N,2,40, 20250411,11100,11050,11180,10960,7598,84151430,00,0.00,N,2,50, 20250410,11050,11010,11250,10900,5095,56168780,00,0.00,N,2,250, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 7e9236a0c518..554371afa552 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, -20250411,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250410,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250415,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250414,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250411,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250410,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250409,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250408,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250407,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 807591604144..7fc094098a73 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 +20250415,4995,4860,5090,4860,4979,24615240,00,0.00,N,2,140, 20250414,4855,5140,5140,4855,11988,59453920,00,0.00,N,5,-285, 20250411,5140,4910,5150,4910,3223,16387400,00,0.00,N,2,205, 20250410,4935,4985,5010,4860,9430,46909200,00,0.00,N,3,0, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 07123f14b6d4..2b64c23542c7 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 +20250415,1255,1294,1306,1250,413640,522307488,00,0.00,N,5,-38, 20250414,1293,1283,1310,1275,375419,484615138,00,0.00,N,2,10, 20250411,1283,1290,1290,1233,384070,482319925,00,0.00,N,2,1, 20250410,1282,1238,1282,1210,989622,1243414454,00,0.00,N,2,57, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index dcee2a3ad3a6..0e8127dadf04 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 +20250415,9480,9450,9620,9360,33785,319077785,00,0.00,N,2,30, 20250414,9450,9440,9570,9310,17553,165530940,00,0.00,N,3,0, 20250411,9450,9460,9590,9330,21790,205718860,00,0.00,N,5,-10, 20250410,9460,9470,9620,9310,20058,189075350,00,0.00,N,2,180, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index eeff000a9aa7..72ee336340c1 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 +20250415,154700,154900,154900,153700,15,2311000,00,0.00,N,2,1100, 20250414,153600,155000,155000,153600,5,773100,00,0.00,N,2,100, 20250411,153500,152000,153500,152000,15,2295400,00,0.00,N,2,1500, 20250410,152000,151900,154200,150000,63,9552800,00,0.00,N,2,700, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 7e22af7c784d..7d73e81df563 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 +20250415,7900,7990,8260,7830,12168,96609950,00,0.00,N,2,20, 20250414,7880,7760,8140,7630,29680,233581785,00,0.00,N,2,120, 20250411,7760,7570,8410,7480,203482,1633364340,00,0.00,N,2,240, 20250410,7520,7370,7520,7330,7360,54595710,00,0.00,N,2,300, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 0b573a1a6600..3d4462f645bf 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 +20250415,1922,1866,2055,1835,13383111,26131718556,00,0.00,N,2,56, 20250414,1866,1889,1951,1794,9992720,18679084296,00,0.00,N,5,-55, 20250411,1921,2105,2125,1910,11963856,23659404384,00,0.00,N,5,-149, 20250410,2070,2145,2175,1990,16713560,34773157035,00,0.00,N,5,-60, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index a8598d6b675d..27be50fc8d24 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 +20250415,718,708,734,708,44278,31924815,00,0.00,N,2,10, 20250414,708,699,710,685,54160,37728743,00,0.00,N,2,12, 20250411,696,699,710,692,96045,67688655,00,0.00,N,2,4, 20250410,692,679,693,668,79626,54199977,00,0.00,N,2,37, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 8f803eb241ce..806e6034b9fe 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 +20250415,1255,1245,1329,1210,139385,178137113,00,0.00,N,2,10, 20250414,1245,1225,1255,1225,18917,23487898,00,0.00,N,2,20, 20250411,1225,1229,1229,1213,2500,3057454,00,0.00,N,2,1, 20250410,1224,1220,1226,1198,8582,10430060,00,0.00,N,2,44, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 27a27c7e2197..f31543e5dd27 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 +20250415,1515,1510,1519,1505,262234,396673909,00,0.00,N,2,5, 20250414,1510,1508,1512,1492,337810,507325368,00,0.00,N,2,7, 20250411,1503,1470,1503,1463,316045,471277991,00,0.00,N,2,16, 20250410,1487,1454,1489,1454,357494,527744189,00,0.00,N,2,48, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index a892619530ff..5b7b55ddbb78 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 +20250415,20800,20950,20950,20300,104720,2170440525,00,0.00,N,2,100, 20250414,20700,20850,21250,20600,72364,1510215075,00,0.00,N,3,0, 20250411,20700,20350,20800,19660,141434,2855361555,00,0.00,N,5,-150, 20250410,20850,19630,20850,19380,179920,3609104990,00,0.00,N,2,2440, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index dc5493511fff..80e8922cf83e 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 +20250415,4705,4695,4725,4610,101321,475732007,00,0.00,N,2,25, 20250414,4680,4675,4705,4650,123773,579166752,00,0.00,N,2,30, 20250411,4650,4675,4710,4630,246944,1153341712,00,0.00,N,5,-15, 20250410,4665,4600,4980,4510,1043407,4931499966,00,0.00,N,2,165, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 5c3cd8efa00f..ea8b6ada557e 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 +20250415,1086,1114,1115,1070,646490,703946028,00,0.00,N,5,-10, 20250414,1096,1040,1218,1040,7405576,8503361541,00,0.00,N,2,56, 20250411,1040,1031,1053,1025,355860,369652213,00,0.00,N,2,10, 20250410,1030,1009,1130,1003,2672435,2864780666,00,0.00,N,2,39, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index e51f5ffbd7b5..b26c364d7b45 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 +20250415,709,714,721,704,690672,489219013,00,0.00,N,5,-5, 20250414,714,730,745,701,2029957,1452226725,00,0.00,N,5,-50, 20250411,764,780,785,755,471146,359871488,00,0.00,N,5,-16, 20250410,780,774,787,767,439057,341218327,00,0.00,N,2,20, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index d675def57180..58c73b9ddd48 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 +20250415,20600,20350,20700,20200,81819,1679470925,00,0.00,N,2,250, 20250414,20350,20350,20500,20200,72359,1472784200,00,0.00,N,3,0, 20250411,20350,19820,20350,19660,74926,1495529670,00,0.00,N,2,250, 20250410,20100,19730,20100,19550,190134,3776290135,00,0.00,N,2,1170, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 78852610aa1b..6ddd56829754 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 +20250415,6020,5950,6060,5900,173861,1040293755,00,0.00,N,2,50, 20250414,5970,6090,6160,5950,257453,1553024995,00,0.00,N,5,-190, 20250411,6160,6240,6290,6060,408747,2523040855,00,0.00,N,5,-110, 20250410,6270,6000,6420,5950,1018193,6358499405,00,0.00,N,2,250, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index c4b2c2c2ad27..1e31133ba3ec 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 +20250415,13330,13270,13330,13160,7318,97079580,00,0.00,N,2,180, 20250414,13150,13140,13300,13130,6423,84607410,00,0.00,N,2,50, 20250411,13100,13000,13130,12910,14389,187968880,00,0.00,N,2,120, 20250410,12980,12830,13000,12830,8085,104580520,00,0.00,N,2,180, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 804d6b3ad9fa..696fe6889555 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 +20250415,2880,2890,2890,2830,10687,30519940,00,0.00,N,5,-25, 20250414,2905,2985,2985,2860,5012,14522000,00,0.00,N,5,-15, 20250411,2920,2945,2970,2920,475,1390540,00,0.00,N,5,-50, 20250410,2970,2895,2985,2860,5795,16837620,00,0.00,N,2,105, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index a5d426a5cd46..76149c479050 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 +20250415,187600,182900,187600,181200,2062,377016250,00,0.00,N,2,4700, 20250414,182900,195400,195400,182600,3707,689759100,00,0.00,N,5,-17100, 20250411,200000,175100,200000,174000,2265,426145500,00,0.00,N,2,23400, 20250410,176600,170700,179400,170700,2135,376093700,00,0.00,N,2,6100, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 2a34ec27fc3f..fa8b0585cc1d 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 +20250415,1246,1231,1277,1194,127592,157681800,00,0.00,N,2,15, 20250414,1231,1280,1288,1191,243047,299383058,00,0.00,N,5,-32, 20250411,1263,1201,1284,1195,188958,235348568,00,0.00,N,2,66, 20250410,1197,1198,1250,1173,173006,208036501,00,0.00,N,2,31, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 6ebb744a09f0..a5acb261e47d 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 +20250415,952,943,955,930,53515,50402992,00,0.00,N,2,14, 20250414,938,939,964,901,133180,123034793,00,0.00,N,2,5, 20250411,933,992,992,930,93988,88930563,00,0.00,N,5,-30, 20250410,963,993,1028,953,221039,215376550,00,0.00,N,5,-19, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 33279ff88df6..cb930d492b68 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 +20250415,4430,4370,4430,4315,65675,288318026,00,0.00,N,2,110, 20250414,4320,4355,4365,4300,34693,150034685,00,0.00,N,5,-30, 20250411,4350,4200,4350,4160,72446,309784375,00,0.00,N,2,120, 20250410,4230,4120,4230,4080,99265,411942375,00,0.00,N,2,250, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index b5017be213c2..92e04aaff292 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 +20250415,1857,1860,1860,1848,4898,9072466,00,0.00,N,2,9, 20250414,1848,1841,1855,1841,21745,40133669,00,0.00,N,2,7, 20250411,1841,1839,1841,1835,8734,16055381,00,0.00,N,2,2, 20250410,1839,1858,1858,1828,72812,133688370,00,0.00,N,3,0, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 977c16c30bdb..e340ca3a29c6 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 +20250415,333500,334000,334500,332000,7618,2536816500,00,0.00,N,2,500, 20250414,333000,334000,334000,331000,3322,1106030000,00,0.00,N,3,0, 20250411,333000,332500,333000,329500,1934,641596500,00,0.00,N,2,1000, 20250410,332000,335500,335500,330000,1248,414023000,00,0.00,N,3,0, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index bf7a7c6a9f46..c0609a2f81af 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 +20250415,2650,2610,2685,2595,62825,166395647,00,0.00,N,2,50, 20250414,2600,2580,2605,2555,28729,74243695,00,0.00,N,2,15, 20250411,2585,2560,2595,2535,30578,78346435,00,0.00,N,2,20, 20250410,2565,2485,2585,2475,58305,148088760,00,0.00,N,2,135, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 50808a65f6fc..e91562349306 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 +20250415,3855,3860,3885,3830,42203,162784940,00,0.00,N,3,0, 20250414,3855,3790,3860,3780,57179,219214580,00,0.00,N,2,85, 20250411,3770,3715,3780,3715,45343,170560255,00,0.00,N,2,10, 20250410,3760,3640,3775,3640,106910,397770783,00,0.00,N,2,180, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 0c18294c65e8..49bbadd59a07 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 +20250415,5020,5000,5030,4960,41660,208490005,00,0.00,N,5,-10, 20250414,5030,5000,5030,4925,102803,512403845,00,0.00,N,2,120, 20250411,4910,4840,4910,4805,57398,279516743,00,0.00,N,2,70, 20250410,4840,4790,4840,4770,67295,323494065,00,0.00,N,2,125, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index c4ebe8e846f8..e7a1eee8e94c 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 +20250415,230500,235500,241500,227000,20148,4688983750,00,0.00,N,2,4000, 20250414,226500,224000,229500,224000,10183,2309261500,00,0.00,N,2,500, 20250411,226000,223000,229000,221500,7508,1693434750,00,0.00,N,5,-2500, 20250410,228500,222500,234000,218000,17185,3870587500,00,0.00,N,2,9500, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index b99544fd7d78..586fb8b17f6d 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 +20250415,737,744,744,715,251670,183034975,00,0.00,N,2,6, 20250414,731,696,740,695,433619,313306717,00,0.00,N,2,38, 20250411,693,653,700,653,430747,294916857,00,0.00,N,2,9, 20250410,684,658,689,658,273864,185156868,00,0.00,N,2,31, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 2a9bb2aa1d66..e188ec7f895d 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 +20250415,8630,8770,8770,8450,7932,68199850,00,0.00,N,2,40, 20250414,8590,8590,8600,8280,8125,69191410,00,0.00,N,2,290, 20250411,8300,8190,8400,8120,7812,64587360,00,0.00,N,2,110, 20250410,8190,8210,8590,8130,10759,88957335,00,0.00,N,2,190, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 1d0c6da62af2..40741f16e363 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 +20250415,2485,2475,2485,2465,12566,31147185,00,0.00,N,2,10, 20250414,2475,2455,2475,2450,20755,51007430,00,0.00,N,2,15, 20250411,2460,2460,2465,2440,20292,49575855,00,0.00,N,3,0, 20250410,2460,2440,2460,2435,12964,31770360,00,0.00,N,2,20, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index d0a40635c867..1cb934fc1e31 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 +20250415,19660,19280,19780,19210,31343,611762380,00,0.00,N,2,380, 20250414,19280,19800,19800,19200,18977,367626160,00,0.00,N,5,-340, 20250411,19620,18690,19770,18520,36933,712861420,00,0.00,N,2,730, 20250410,18890,18110,19020,18110,28771,538362400,00,0.00,N,2,1120, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 0041bc39be77..0d11c4bef539 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 +20250415,15760,15520,15800,15500,9827,153421400,00,0.00,N,2,240, 20250414,15520,15470,15540,15300,3932,60727480,00,0.00,N,2,100, 20250411,15420,15400,15480,15170,6590,100864285,00,0.00,N,2,10, 20250410,15410,15000,15470,15000,8925,135887125,00,0.00,N,2,540, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 41b7b1595ef2..1565b66499d2 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 +20250415,15170,15270,15280,15030,1023,15539105,00,0.00,N,5,-30, 20250414,15200,14920,15200,14910,3340,50189470,00,0.00,N,2,280, 20250411,14920,14630,15070,14500,18140,266189770,00,0.00,N,5,-260, 20250410,15180,14890,15200,14880,6883,103369495,00,0.00,N,2,370, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 92ffee8e814f..b612602fc080 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 +20250415,13870,13960,14140,13700,302547,4214208945,00,0.00,N,5,-130, 20250414,14000,14120,14170,13680,326070,4533391315,00,0.00,N,2,300, 20250411,13700,13160,13800,13160,307266,4143164145,00,0.00,N,2,100, 20250410,13600,13940,13940,13000,514450,6993965940,00,0.00,N,2,1190, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 0cce61b72f47..d72930585f5f 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 +20250415,8100,8060,8100,8020,15819,127563610,00,0.00,N,2,30, 20250414,8070,8040,8070,7930,17690,141264410,00,0.00,N,2,30, 20250411,8040,7950,8080,7880,14367,114660970,00,0.00,N,2,50, 20250410,7990,7830,8010,7780,43358,339757785,00,0.00,N,2,240, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index d29a3e6f99c9..cb11a29f0a59 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 +20250415,13370,13440,13440,13250,28052,374655460,00,0.00,N,2,50, 20250414,13320,13330,13380,13190,11222,149363740,00,0.00,N,2,80, 20250411,13240,13170,13380,12370,35687,469492265,00,0.00,N,2,70, 20250410,13170,12850,13200,12810,33933,442540850,00,0.00,N,2,630, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 9b2e2a12fc81..d02b3b2717ee 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 +20250415,923000,922000,932000,910000,39466,36417551000,00,0.00,N,2,3000, 20250414,920000,903000,922000,890000,45104,41110791000,00,0.00,N,2,17000, 20250411,903000,860000,906000,860000,61252,54732699500,00,0.00,N,2,23000, 20250410,880000,855000,881000,843000,81807,71154662000,00,0.00,N,2,86000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 0ca43cc64a9c..4938f504e032 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 +20250415,683000,674000,686000,674000,130,88420000,00,0.00,N,2,5000, 20250414,678000,670000,679000,668000,327,220245000,00,0.00,N,2,8000, 20250411,670000,648000,674000,648000,800,530677000,00,0.00,N,2,9000, 20250410,661000,648000,673000,646000,627,413701000,00,0.00,N,2,21000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 57eaa35fe23a..ace3391a797e 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 +20250415,1626,1622,1664,1601,1190588,1943732626,00,0.00,N,2,10, 20250414,1616,1586,1623,1566,1759230,2819969988,00,0.00,N,2,50, 20250411,1566,1515,1566,1497,1221207,1885973609,00,0.00,N,2,39, 20250410,1527,1486,1528,1473,1138807,1710107476,00,0.00,N,2,107, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index e65cd130cd70..ee52c778d12e 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 +20250415,13800,13810,13850,13740,2872,39656410,00,0.00,N,5,-20, 20250414,13820,13820,13900,13770,2024,27986630,00,0.00,N,3,0, 20250411,13820,13820,13840,13670,3938,54263910,00,0.00,N,5,-20, 20250410,13840,13900,13900,13670,4161,57327870,00,0.00,N,2,100, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 28800d2860a7..72dbc2855690 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 +20250415,2755,2695,2820,2590,3255577,8840436608,00,0.00,N,2,15, 20250414,2740,2750,2800,2605,2894068,7869796808,00,0.00,N,5,-30, 20250411,2770,2750,2825,2700,3455864,9523480434,00,0.00,N,5,-55, 20250410,2825,2615,3075,2540,26533820,75882831628,00,0.00,N,2,180, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index a30dba5a0444..ed93d29d0da5 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 +20250415,52800,53500,53500,52000,38376,2015920100,00,0.00,N,5,-600, 20250414,53400,54600,54700,52800,42905,2290672650,00,0.00,N,5,-800, 20250411,54200,51500,54300,51500,39952,2129042200,00,0.00,N,2,1700, 20250410,52500,52400,52800,51600,32105,1680179150,00,0.00,N,2,2500, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 559c580f3c59..cb4a4ebc9425 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 +20250415,5620,5540,5730,5540,53110,300170795,00,0.00,N,2,50, 20250414,5570,5520,5620,5520,80875,450863260,00,0.00,N,2,70, 20250411,5500,5550,5560,5430,120275,660020675,00,0.00,N,5,-110, 20250410,5610,5310,5610,5280,287467,1571869285,00,0.00,N,2,420, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index c1a8228d73ce..871f1f442c9d 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 +20250415,2335,2320,2335,2300,8125,18816142,00,0.00,N,2,25, 20250414,2310,2315,2315,2300,67971,156861035,00,0.00,N,5,-5, 20250411,2315,2315,2325,2285,14536,33538045,00,0.00,N,2,15, 20250410,2300,2275,2320,2120,42770,96226595,00,0.00,N,2,25, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 1ecfdffab400..377f7dfd6ddc 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 +20250415,2645,2620,2650,2620,84202,222338325,00,0.00,N,2,10, 20250414,2635,2660,2665,2630,138692,366231894,00,0.00,N,5,-25, 20250411,2660,2580,2660,2565,186994,490554780,00,0.00,N,2,65, 20250410,2595,2565,2610,2550,134790,347583522,00,0.00,N,2,95, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 6e9891fce4d3..d238641195dd 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 +20250415,3880,3855,3915,3825,72992,282692363,00,0.00,N,2,25, 20250414,3855,3830,3895,3790,43416,165687420,00,0.00,N,2,30, 20250411,3825,3675,3880,3655,164457,620840662,00,0.00,N,2,115, 20250410,3710,3620,3710,3580,43331,158202332,00,0.00,N,2,90, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 52e8ea3397ad..9fa31d757240 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 +20250415,20700,21000,21050,20550,1901299,39435926275,00,0.00,N,5,-300, 20250414,21000,21200,21250,20850,826816,17383698175,00,0.00,N,3,0, 20250411,21000,20850,21000,20550,834468,17310281050,00,0.00,N,5,-400, 20250410,21400,20950,21400,20450,1598163,33572020850,00,0.00,N,2,1250, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 54f7e084b678..4f38ebe8fd3d 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 +20250415,1977,1997,2010,1970,110241,218371989,00,0.00,N,5,-20, 20250414,1997,1955,2010,1930,199011,395614342,00,0.00,N,2,42, 20250411,1955,1896,1955,1896,94113,181835497,00,0.00,N,2,41, 20250410,1914,1871,1919,1871,169339,322142978,00,0.00,N,2,64, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 4a4dbf2bcb09..1e2cb4f747dc 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 +20250415,3200,3195,3225,3165,226968,727162473,00,0.00,N,2,30, 20250414,3170,3190,3195,3150,209327,663833032,00,0.00,N,2,20, 20250411,3150,3055,3155,3040,315771,978108168,00,0.00,N,2,50, 20250410,3100,3100,3125,3070,392591,1215365815,00,0.00,N,2,150, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 7c6a5469c576..fa84e369797c 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 +20250415,16620,16370,16620,16320,63905,1054451490,00,0.00,N,2,260, 20250414,16360,16180,16360,16140,101084,1642133275,00,0.00,N,2,160, 20250411,16200,16050,16200,15980,42652,686657400,00,0.00,N,2,80, 20250410,16120,16140,16150,15820,47308,758920695,00,0.00,N,2,450, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 38c85989863a..cc8ec603e5d3 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 +20250415,62700,62300,63300,62200,108922,6843943350,00,0.00,N,2,300, 20250414,62400,61300,62400,61200,88802,5500608900,00,0.00,N,2,900, 20250411,61500,60100,61900,59900,252991,15477713950,00,0.00,N,2,600, 20250410,60900,60500,61100,59800,434751,26378316650,00,0.00,N,2,2400, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 23fd785a4fa0..0085eceeb3d9 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, -20250411,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250410,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250415,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250414,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250411,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250410,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250409,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250408,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250407,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 8210c075cb8c..259c1d5f70b7 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 +20250415,32750,33400,33450,32250,71546,2342341850,00,0.00,N,3,0, 20250414,32750,32000,32900,31650,98863,3202504925,00,0.00,N,2,1200, 20250411,31550,29700,31850,29600,96374,3001007825,00,0.00,N,2,1400, 20250410,30150,30300,30500,29000,64506,1930082850,00,0.00,N,2,1900, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index c6f21f81e21b..b4caefe98c5e 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 +20250415,3045,3035,3100,2980,37697,114971825,00,0.00,N,2,35, 20250414,3010,2915,3115,2915,47308,142385655,00,0.00,N,2,5, 20250411,3005,3005,3075,2950,33656,100408267,00,0.00,N,5,-5, 20250410,3010,3030,3030,2905,48991,145640795,00,0.00,N,2,130, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 3e766ad93048..18d8cc9a737a 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 +20250415,3755,3855,3855,3745,54966,206666088,00,0.00,N,5,-40, 20250414,3795,3685,3840,3685,151659,572773740,00,0.00,N,2,85, 20250411,3710,3615,3720,3580,85693,314382480,00,0.00,N,2,70, 20250410,3640,3610,3740,3555,111031,408013681,00,0.00,N,2,50, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 5e26f106d19f..abb0391062b5 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, -20250411,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, -20250410,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, +20250415,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250414,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, +20250411,3260,3260,3260,3260,0,0,00,0.00,N,0,0, +20250410,3260,3260,3260,3260,0,0,00,0.00,N,0,0, 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, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 4604f9574c51..2f5a428a0034 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 +20250415,104700,106500,107200,104700,1068,112955050,00,0.00,N,5,-1800, 20250414,106500,108000,108000,103500,1066,112716900,00,0.00,N,5,-1500, 20250411,108000,102800,108000,101600,3564,375429150,00,0.00,N,2,5900, 20250410,102100,101300,102600,100200,1882,191346750,00,0.00,N,2,900, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 2a3c5405edaf..0bad71dfc83a 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 +20250415,129200,131200,131200,128000,159851,20739040850,00,0.00,N,5,-700, 20250414,129900,131200,134600,129700,228019,29940555200,00,0.00,N,5,-400, 20250411,130300,134300,135300,129100,282893,36974866700,00,0.00,N,5,-7300, 20250410,137600,130500,137600,126100,784742,104794193100,00,0.00,N,2,16100, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 208d7c094459..760e066e3aa6 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 +20250415,4985,4975,4985,4940,27122,134459510,00,0.00,N,2,15, 20250414,4970,4965,4980,4915,17396,86163920,00,0.00,N,5,-5, 20250411,4975,4880,4980,4840,38507,190124785,00,0.00,N,2,85, 20250410,4890,4900,4940,4850,27423,133889435,00,0.00,N,2,105, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 40f954073f13..1b5fdfa95406 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 +20250415,7840,7670,7840,7670,104451,811835675,00,0.00,N,2,170, 20250414,7670,7660,7690,7610,88805,679400095,00,0.00,N,2,10, 20250411,7660,7590,7660,7530,204743,1556602905,00,0.00,N,2,20, 20250410,7640,7520,7670,7500,170920,1295282140,00,0.00,N,2,280, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 84990688f604..1f5c0807360a 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 +20250415,4020,4090,4090,3930,229829,911587975,00,0.00,N,5,-65, 20250414,4085,3995,4085,3945,126024,506841612,00,0.00,N,2,170, 20250411,3915,3725,3925,3725,74910,288745622,00,0.00,N,2,60, 20250410,3855,3800,3860,3745,76999,293577099,00,0.00,N,2,230, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index ff54968f71ed..f63d61e78561 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 +20250415,5800,5900,5970,5770,1176313,6854899240,00,0.00,N,5,-70, 20250414,5870,5810,6100,5810,6693552,39180081625,00,0.00,N,5,-2420, 20250411,8290,9060,9060,8120,857120,7184710460,00,0.00,N,5,-750, 20250410,9040,9300,9320,8640,853199,7724499105,00,0.00,N,5,-180, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index e69637286e55..cb8fb057ccd1 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 +20250415,24950,25050,25200,24900,748,18698800,00,0.00,N,3,0, 20250414,24950,24950,25350,24900,1105,27768525,00,0.00,N,3,0, 20250411,24950,24750,25300,24750,414,10357150,00,0.00,N,3,0, 20250410,24950,24900,25400,24750,664,16602050,00,0.00,N,3,0, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index fe9f47cf1a79..368bc376b9f8 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 +20250415,109200,106100,109200,106100,356,38327200,00,0.00,N,2,1000, 20250414,108200,108800,109400,108100,585,63674000,00,0.00,N,2,600, 20250411,107600,107900,108000,103900,755,80278300,00,0.00,N,2,100, 20250410,107500,106400,110800,106400,899,96858500,00,0.00,N,2,1900, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 77d9c5c6b668..4a19145675af 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 +20250415,8450,8500,8500,8350,46813,395260895,00,0.00,N,5,-20, 20250414,8470,8390,8480,8250,70046,589160190,00,0.00,N,2,210, 20250411,8260,8160,8290,8080,58434,478409985,00,0.00,N,2,40, 20250410,8220,8060,8220,7990,78866,641333335,00,0.00,N,2,470, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 877930c2d96a..c57c97c1b68c 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 +20250415,69700,68800,70200,67900,7970,549156850,00,0.00,N,2,900, 20250414,68800,69000,69800,68100,17183,1183488900,00,0.00,N,2,100, 20250411,68700,70000,70000,67500,18133,1249440750,00,0.00,N,5,-1000, 20250410,69700,69200,70900,69200,10494,731023150,00,0.00,N,2,300, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index a2a8c4b136cd..ae457595f98a 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 +20250415,37450,36800,37550,36700,13743,512793850,00,0.00,N,2,650, 20250414,36800,36400,37250,36350,8253,304264600,00,0.00,N,2,800, 20250411,36000,36000,36250,35500,9156,328264100,00,0.00,N,5,-500, 20250410,36500,35500,36550,35350,15606,561583475,00,0.00,N,2,1850, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index bffba4ea2fc7..e232cfc184f2 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 +20250415,32650,31850,33200,31700,60857,1984385625,00,0.00,N,2,950, 20250414,31700,31550,32100,31500,58601,1857929375,00,0.00,N,2,350, 20250411,31350,31700,31700,30700,160810,4999635450,00,0.00,N,5,-850, 20250410,32200,31950,32450,31500,113945,3655193300,00,0.00,N,2,1500, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index ccd995b0d914..4604c3bc7570 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 +20250415,23450,23450,23900,23100,508984,11977803350,00,0.00,N,2,600, 20250414,22850,23300,23300,22700,376252,8616275125,00,0.00,N,2,450, 20250411,22400,22900,22900,22250,456241,10247514750,00,0.00,N,5,-650, 20250410,23050,23000,23200,22500,663817,15237603425,00,0.00,N,2,1350, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index 3d0f09b4997f..6cc65c51b16e 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 +20250415,323,319,325,318,441075,141440334,00,0.00,N,2,4, 20250414,319,318,320,315,480211,152774158,00,0.00,N,2,1, 20250411,318,312,319,310,484567,152639967,00,0.00,N,2,2, 20250410,316,314,317,313,267922,84517710,00,0.00,N,2,7, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 5aa9641fa32b..514c6b91be48 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 +20250415,14750,14720,15100,14670,685,10103190,00,0.00,N,2,50, 20250414,14700,14870,14880,14620,179,2636760,00,0.00,N,3,0, 20250411,14700,14620,15140,14560,2490,36570670,00,0.00,N,3,0, 20250410,14700,14960,15070,14610,486,7165100,00,0.00,N,3,0, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index eba9e6104961..61dba6b8f331 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 +20250415,11920,11810,11980,11800,45275,538757105,00,0.00,N,2,100, 20250414,11820,11850,11910,11770,49028,579930365,00,0.00,N,2,70, 20250411,11750,11700,11750,11460,45614,530186050,00,0.00,N,5,-140, 20250410,11890,11600,11890,11410,89265,1041715130,00,0.00,N,2,990, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 2551b01ffe03..0dcd72f645f4 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 +20250415,4320,4300,4450,4095,2487797,10614520864,00,0.00,N,5,-75, 20250414,4395,4070,4490,4045,6243254,26763863188,00,0.00,N,2,505, 20250411,3890,4105,4245,3740,3319703,12928006538,00,0.00,N,5,-285, 20250410,4175,4250,4625,3995,4737170,20621955141,00,0.00,N,5,-75, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 50e825e38e4e..69fbe29e595d 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 +20250415,2600,2270,2765,2270,19717286,50959130140,00,0.00,N,2,340, 20250414,2260,2240,2340,2220,821172,1880178512,00,0.00,N,2,10, 20250411,2250,2250,2395,2160,1703995,3825817316,00,0.00,N,5,-35, 20250410,2285,2215,2355,2160,3582792,8161152019,00,0.00,N,2,95, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index d9c12ccc340a..4390b92cb300 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 +20250415,2400,2375,2400,2375,31098,74359810,00,0.00,N,2,30, 20250414,2370,2375,2380,2345,8176,19309915,00,0.00,N,3,0, 20250411,2370,2330,2370,2315,19263,45187700,00,0.00,N,2,20, 20250410,2350,2350,2350,2320,30262,70607455,00,0.00,N,2,55, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 1df243c4e8d9..8f65430833ea 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 +20250415,143500,142200,144800,142100,13769,1974041450,00,0.00,N,2,1100, 20250414,142400,144200,146600,142100,32097,4612463950,00,0.00,N,5,-2600, 20250411,145000,144700,147300,142800,33058,4811884600,00,0.00,N,5,-1100, 20250410,146100,142200,147000,139200,51163,7361805700,00,0.00,N,2,6900, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 1162f1c7bfae..4f6975dbb435 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 +20250415,3950,3960,4035,3900,44244,175593647,00,0.00,N,5,-10, 20250414,3960,4010,4045,3915,42423,167760525,00,0.00,N,5,-40, 20250411,4000,3940,4000,3875,18761,74306330,00,0.00,N,2,80, 20250410,3920,3855,3990,3855,14346,55926188,00,0.00,N,2,85, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index e87cbe236849..bdd1f73e4cb1 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 +20250415,1083,1064,1085,1057,36661,39342887,00,0.00,N,2,19, 20250414,1064,1047,1068,1043,32015,33876975,00,0.00,N,2,8, 20250411,1056,1009,1060,1009,80346,83517891,00,0.00,N,2,26, 20250410,1030,1005,1045,1005,61502,62760129,00,0.00,N,2,36, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index da70e02eaecb..f6cfacfe0de9 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 +20250415,3330,3255,3335,3255,82646,272273336,00,0.00,N,2,70, 20250414,3260,3225,3270,3220,34143,111112035,00,0.00,N,2,65, 20250411,3195,3155,3220,3120,74390,236258415,00,0.00,N,2,70, 20250410,3125,3200,3200,3080,31351,97842831,00,0.00,N,2,125, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 93ad4d1d089f..333db9c0cf25 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 +20250415,11170,10880,11180,10840,15350,169846730,00,0.00,N,2,300, 20250414,10870,10950,11000,10720,28514,308672625,00,0.00,N,5,-60, 20250411,10930,10900,10950,10750,7688,83294380,00,0.00,N,5,-20, 20250410,10950,11030,11030,10740,14435,157058340,00,0.00,N,2,380, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index e4a0114e5189..fcabb50a6bb4 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 +20250415,391000,388000,391000,385500,20212,7848830750,00,0.00,N,2,2500, 20250414,388500,389000,390500,384000,14174,5494670750,00,0.00,N,2,1500, 20250411,387000,379000,388000,378500,22027,8480650750,00,0.00,N,2,1500, 20250410,385500,385500,387500,375500,25736,9785328000,00,0.00,N,2,12000, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 15d0332d97dc..5a289629beb0 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,10250,9960,10330,9910,113129,1150787895,00,0.00,N,2,350, 20250414,9900,9830,9980,9690,59604,588897835,00,0.00,N,2,160, 20250411,9740,9200,9740,9200,73561,701658525,00,0.00,N,2,360, 20250410,9380,9090,9400,9040,52696,482894360,00,0.00,N,2,860, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index c6095ac7f22a..72b3def4c20f 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 +20250415,145,143,149,142,4878776,708476616,00,0.00,N,2,3, 20250414,142,141,143,141,1648580,234073733,00,0.00,N,2,1, 20250411,141,141,142,140,994223,139476681,00,0.00,N,5,-1, 20250410,142,141,142,140,1271145,179248422,00,0.00,N,2,3, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index c6af300fc07a..090d0dfca723 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 +20250415,11370,11400,11470,11270,10661,121408200,00,0.00,N,2,130, 20250414,11240,11400,11490,11140,20137,227449970,00,0.00,N,5,-120, 20250411,11360,11200,11500,10940,26069,290617510,00,0.00,N,2,120, 20250410,11240,10850,11370,10810,30077,335096920,00,0.00,N,2,720, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index ab4b02cbd6c1..b208d62dc88b 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 +20250415,3980,3935,4005,3910,10800,42688675,00,0.00,N,2,45, 20250414,3935,4050,4205,3845,31352,123718890,00,0.00,N,5,-50, 20250411,3985,3710,3985,3710,21415,82765630,00,0.00,N,2,145, 20250410,3840,3755,3885,3755,21966,83707895,00,0.00,N,2,85, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 9ca448ed312f..cb0d6dc1053a 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 +20250415,30750,30300,30900,30300,1360,41533650,00,0.00,N,2,450, 20250414,30300,30900,30900,30300,3235,98714350,00,0.00,N,5,-500, 20250411,30800,30350,30850,30350,559,17112300,00,0.00,N,2,600, 20250410,30200,30150,30400,30050,1758,53146850,00,0.00,N,2,350, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 6b1dd7586b0e..d947c429a011 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 +20250415,66500,66300,67000,65400,26414,1755186900,00,0.00,N,2,2000, 20250414,64500,63800,65000,63600,14681,947105900,00,0.00,N,2,800, 20250411,63700,62900,64300,62800,38716,2459888700,00,0.00,N,5,-600, 20250410,64300,63600,64300,62600,35494,2257841500,00,0.00,N,2,3600, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 875b53bd7847..246854bb7a81 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 +20250415,2605,2590,2625,2515,390758,1008258898,00,0.00,N,2,15, 20250414,2590,2570,2650,2460,307649,791279582,00,0.00,N,5,-50, 20250411,2640,2660,2690,2595,263764,695317076,00,0.00,N,5,-30, 20250410,2670,2590,2720,2545,529520,1405675243,00,0.00,N,2,25, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 95fa35d1d87b..2cf33fdfdac9 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 +20250415,12540,13310,13360,12500,243743,3152001570,00,0.00,N,2,370, 20250414,12170,11830,12330,11350,207379,2458663440,00,0.00,N,2,1360, 20250411,10810,10790,10820,10520,33103,354042840,00,0.00,N,2,10, 20250410,10800,10750,10850,10620,60812,653703415,00,0.00,N,2,470, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index ce71c1a87302..29fb4c6a6c24 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 +20250415,4285,4265,4300,4245,31381,133771954,00,0.00,N,5,-15, 20250414,4300,4305,4325,4265,40507,173625550,00,0.00,N,3,0, 20250411,4300,4265,4340,4240,55313,237294540,00,0.00,N,2,20, 20250410,4280,4275,4315,4230,48357,206753469,00,0.00,N,2,120, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 687410c96f6f..68b511edfacb 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 +20250415,9160,9450,9460,8990,80393,729679875,00,0.00,N,5,-40, 20250414,9200,9170,9480,8900,219869,2025723015,00,0.00,N,2,300, 20250411,8900,8670,9060,8650,54549,486428245,00,0.00,N,2,160, 20250410,8740,8710,8810,8670,6098,53098510,00,0.00,N,2,110, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 3c4c7c9615ad..14f7c02285ee 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 +20250415,88000,87200,88400,87200,3820,335909750,00,0.00,N,2,900, 20250414,87100,86600,87600,86300,4088,356138500,00,0.00,N,2,900, 20250411,86200,86000,86800,85600,4274,368533400,00,0.00,N,5,-500, 20250410,86700,86300,87100,85800,6909,596866400,00,0.00,N,2,2000, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 2fb0e144d5fe..053f61ab5859 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 +20250415,51700,51500,52000,51200,544,28060700,00,0.00,N,5,-100, 20250414,51800,51800,52500,51200,1145,59170200,00,0.00,N,3,0, 20250411,51800,51300,51900,50800,3809,195592200,00,0.00,N,2,100, 20250410,51700,51200,51700,51100,1687,86849150,00,0.00,N,2,500, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 9dac719c0ac4..e9ea1ed6e472 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 +20250415,4050,3935,4055,3935,26774,107264869,00,0.00,N,2,85, 20250414,3965,4000,4085,3960,106213,427129878,00,0.00,N,2,30, 20250411,3935,3790,3935,3775,58527,227158110,00,0.00,N,2,105, 20250410,3830,3745,3855,3745,72297,274637652,00,0.00,N,2,185, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 9cf79f9c4c5c..cce8e35d5dbc 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 +20250415,3955,4000,4035,3895,86721,343222045,00,0.00,N,5,-45, 20250414,4000,4005,4045,3925,55304,219775260,00,0.00,N,2,5, 20250411,3995,3880,4000,3875,23112,91709612,00,0.00,N,2,75, 20250410,3920,3740,3935,3740,37380,145279345,00,0.00,N,2,195, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index e042e10a1425..370ba191731e 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 +20250415,2445,2475,2560,2365,4766538,11654476310,00,0.00,N,5,-30, 20250414,2475,2560,2635,2430,5564513,14024744342,00,0.00,N,5,-5, 20250411,2480,2700,2710,2435,5384511,13551108602,00,0.00,N,5,-160, 20250410,2640,2745,2840,2630,6143119,16768835806,00,0.00,N,5,-110, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 543b90c3a4c3..ff0f37e21769 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 +20250415,3790,3800,3805,3745,23905,90033244,00,0.00,N,5,-10, 20250414,3800,3795,3810,3730,38221,143992300,00,0.00,N,5,-25, 20250411,3825,3825,3835,3750,20853,79327640,00,0.00,N,3,0, 20250410,3825,3790,3845,3785,19850,75658816,00,0.00,N,2,95, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 3cd2b26510ed..26370b98ea04 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 +20250415,49900,49500,49950,49150,9769,484995500,00,0.00,N,2,750, 20250414,49150,48950,49250,48700,6569,321844800,00,0.00,N,5,-350, 20250411,49500,47150,49500,46800,9705,471300525,00,0.00,N,2,1950, 20250410,47550,46600,47850,46400,9664,455880000,00,0.00,N,2,2000, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 81ee446f7147..f1aa52693d44 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 +20250415,7060,7100,7120,7010,293291,2072289575,00,0.00,N,5,-30, 20250414,7090,7110,7200,7000,431211,3064457740,00,0.00,N,2,90, 20250411,7000,6970,7050,6850,319618,2217054950,00,0.00,N,5,-20, 20250410,7020,6990,7170,6960,504827,3559006020,00,0.00,N,2,170, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index b1782c02baf9..4ebcaa398a23 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 +20250415,4170,4140,4170,4110,9549,39637815,00,0.00,N,2,30, 20250414,4140,4100,4185,4095,4946,20443275,00,0.00,N,2,10, 20250411,4130,4130,4130,4060,5961,24405675,00,0.00,N,3,0, 20250410,4130,4195,4195,4090,16882,69597339,00,0.00,N,3,0, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 6b741afadf09..10d50a9b808e 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 +20250415,669,667,682,661,468803,312920226,00,0.00,N,5,-5, 20250414,674,667,689,663,417885,281915793,00,0.00,N,2,7, 20250411,667,663,667,634,337732,221859661,00,0.00,N,5,-1, 20250410,668,643,668,643,264759,173503351,00,0.00,N,2,34, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 8026d9123872..82e7920c11e8 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 +20250415,41450,40300,41500,40300,1344,55410850,00,0.00,N,2,850, 20250414,40600,40200,40600,40150,660,26656100,00,0.00,N,2,400, 20250411,40200,39900,40200,39850,785,31452625,00,0.00,N,2,750, 20250410,39450,39550,40000,39350,3455,136472350,00,0.00,N,5,-100, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index d0de41cd6afb..e8aef61d6e7d 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 +20250415,5680,5750,5790,5640,7487,42489420,00,0.00,N,5,-70, 20250414,5750,5740,5810,5690,19303,110697360,00,0.00,N,5,-40, 20250411,5790,5570,5820,5360,57078,322928425,00,0.00,N,2,220, 20250410,5570,5330,5590,5310,28550,155927240,00,0.00,N,2,410, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index f23276e99c84..82811f4aec51 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 +20250415,1027,1043,1043,1017,53668,55009244,00,0.00,N,5,-16, 20250414,1043,1042,1047,1037,7375,7665082,00,0.00,N,2,1, 20250411,1042,1046,1099,1031,22444,23439896,00,0.00,N,5,-15, 20250410,1057,1041,1080,1040,14562,15214575,00,0.00,N,2,17, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 897e0114bb44..82f29c2a9d83 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 +20250415,6650,6520,6680,6520,21856,144835150,00,0.00,N,2,80, 20250414,6570,6360,6620,6360,39431,258204695,00,0.00,N,2,170, 20250411,6400,6380,6440,6330,16130,102843645,00,0.00,N,2,20, 20250410,6380,6270,6500,6270,19280,123204120,00,0.00,N,2,160, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index ccf9ccfe866f..d4fb8399b3b4 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 +20250415,8880,8850,8980,8810,14210,126225570,00,0.00,N,2,30, 20250414,8850,8740,8880,8690,15763,138889645,00,0.00,N,2,100, 20250411,8750,8720,8770,8610,18642,162643400,00,0.00,N,2,40, 20250410,8710,8610,8730,8590,7337,63667150,00,0.00,N,2,130, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 84a872922ec8..3b64c2fcc4a8 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 +20250415,7990,7960,8090,7880,162305,1293492440,00,0.00,N,5,-140, 20250414,8130,8330,8330,8100,141046,1154916885,00,0.00,N,5,-140, 20250411,8270,8410,8490,8110,224306,1851616570,00,0.00,N,2,50, 20250410,8220,8200,8530,7830,539300,4443992735,00,0.00,N,3,0, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index c2e91cb81124..fe28e98e4841 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 +20250415,20900,20550,21000,20550,42545,886805025,00,0.00,N,2,200, 20250414,20700,20600,20850,20350,38703,797281625,00,0.00,N,2,150, 20250411,20550,20500,20750,20200,47620,972556400,00,0.00,N,5,-350, 20250410,20900,20700,20950,20450,67685,1404584075,00,0.00,N,2,700, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index 277422e86603..eb3601604e69 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 +20250415,5570,5710,6030,5450,7534901,43321215925,00,0.00,N,2,260, 20250414,5310,5140,5310,5090,1255776,6512823555,00,0.00,N,2,210, 20250411,5100,5140,5220,5000,1195693,6095255635,00,0.00,N,5,-150, 20250410,5250,5290,5330,5020,2473651,12812477065,00,0.00,N,2,140, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index b8c4a38bd01b..1031e56ec3d5 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,486,486,486,486,0,0,00,0.00,Y,3,0, -20250411,486,486,486,486,0,0,00,0.00,Y,0,0, -20250410,486,486,486,486,0,0,00,0.00,Y,0,0, +20250415,486,486,486,486,0,0,00,0.00,Y,3,0, +20250414,486,486,486,486,0,0,00,0.00,Y,0,0, +20250411,486,486,486,486,0,0,00,0.00,N,0,0, +20250410,486,486,486,486,0,0,00,0.00,N,0,0, 20250409,486,486,486,486,0,0,00,0.00,N,0,0, 20250408,486,486,486,486,0,0,00,0.00,N,0,0, 20250407,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 526b4c07be39..fd49430fb091 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 +20250415,39600,40100,40200,38500,206555,8175923525,00,0.00,N,3,0, 20250414,39600,38950,40800,38700,281801,11173317250,00,0.00,N,2,1350, 20250411,38250,36150,38250,35550,236685,8803287700,00,0.00,N,2,800, 20250410,37450,35550,37500,35100,275820,9990801400,00,0.00,N,2,4250, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 5b2281910c9b..9d01962791c0 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 +20250415,22150,21800,22300,21700,7378,163154075,00,0.00,N,2,350, 20250414,21800,21900,21900,21600,8389,182507975,00,0.00,N,5,-50, 20250411,21850,21450,21850,21350,17345,374879775,00,0.00,N,2,300, 20250410,21550,21650,22700,20950,83780,1822493375,00,0.00,N,2,750, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 524d382c51ed..84cc2f4c11c1 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, -20250411,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250410,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250415,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250414,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250411,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250410,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250409,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250408,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250407,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index 2ee0a020aa2c..b5a6bb8e66b0 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 +20250415,3670,3640,3675,3570,55977,203276680,00,0.00,N,2,70, 20250414,3600,3580,3630,3540,57672,207136780,00,0.00,N,2,70, 20250411,3530,3605,3605,3420,82356,287800715,00,0.00,N,5,-75, 20250410,3605,3500,3605,3460,65505,231184282,00,0.00,N,2,255, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 14a8a6ed63b1..6e8dd9359df9 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 +20250415,91600,89700,91900,88000,71172,6419782700,00,0.00,N,2,1600, 20250414,90000,91000,91200,88900,63249,5690498250,00,0.00,N,3,0, 20250411,90000,89000,90400,88500,72308,6492639950,00,0.00,N,3,0, 20250410,90000,92000,92300,88800,65537,5887605600,00,0.00,N,2,1400, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 76b8a1a22eec..e1ca7a231eaf 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 +20250415,12720,12660,12800,12640,32809,416720390,00,0.00,N,2,40, 20250414,12680,12580,12790,12570,108959,1380753685,00,0.00,N,2,10, 20250411,12670,12640,12680,12400,62061,781192295,00,0.00,N,2,30, 20250410,12640,12240,12640,12240,88073,1102000085,00,0.00,N,2,560, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 20cc0b2ddd44..c53c5dcaa650 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 +20250415,28200,28100,28550,27800,216845,6135121225,00,0.00,N,2,300, 20250414,27900,28450,28450,27750,278047,7777748225,00,0.00,N,5,-150, 20250411,28050,26450,28050,26450,463626,12759847000,00,0.00,N,2,1000, 20250410,27050,27750,27750,26600,553138,14975981325,00,0.00,N,2,1650, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index bf208b522b76..0ad0646a31c4 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 +20250415,106300,105900,106500,104800,6170,653442550,00,0.00,N,2,1300, 20250414,105000,104300,105500,103900,4791,501336550,00,0.00,N,2,800, 20250411,104200,103900,104700,102500,4488,465591600,00,0.00,N,5,-1000, 20250410,105200,103800,105200,103300,12834,1339969700,00,0.00,N,2,3300, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 3f7d2bbbfb49..482f0d46c316 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 +20250415,441,436,446,430,66712,29184938,00,0.00,N,2,5, 20250414,436,425,436,417,124101,53158565,00,0.00,N,2,11, 20250411,425,421,428,414,52797,22245999,00,0.00,N,2,6, 20250410,419,410,424,409,36910,15369820,00,0.00,N,2,10, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 5487bd416b6e..1f08304df56f 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 +20250415,2020,2010,2040,2005,32554,65794680,00,0.00,N,5,-5, 20250414,2025,2000,2050,1991,40818,82478764,00,0.00,N,2,25, 20250411,2000,1997,2030,1971,31062,62230642,00,0.00,N,3,0, 20250410,2000,2040,2040,1977,28850,57739760,00,0.00,N,2,25, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 93ba60091353..ce6fd8526424 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 +20250415,187000,185400,189200,183700,1052017,196229872000,00,0.00,N,2,7700, 20250414,179300,178400,180300,177500,536959,96014170150,00,0.00,N,2,1800, 20250411,177500,181800,183000,175800,1647599,292962150200,00,0.00,N,5,-9500, 20250410,187000,191700,192900,186500,1426032,269878848800,00,0.00,N,2,9000, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 5c811717509c..622eb6491cee 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 +20250415,2125,2120,2150,2095,192453,409048170,00,0.00,N,2,5, 20250414,2120,2075,2125,2075,137567,289592795,00,0.00,N,2,45, 20250411,2075,2090,2100,2070,129917,271347344,00,0.00,N,5,-15, 20250410,2090,2060,2095,2035,99364,204372674,00,0.00,N,2,60, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 4af0012198ef..b7a8e76467ac 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 +20250415,14970,15090,15210,14820,84729,1271310210,00,0.00,N,5,-120, 20250414,15090,15080,15380,14950,96043,1456476280,00,0.00,N,2,150, 20250411,14940,14530,14980,14140,139494,2027739080,00,0.00,N,5,-60, 20250410,15000,14050,15000,13710,212282,3047158385,00,0.00,N,2,1930, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 8427f40f981a..5b7d5f19f3c4 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 +20250415,47150,47000,47450,46750,3132,147802800,00,0.00,N,2,350, 20250414,46800,46700,47050,46500,3820,178782850,00,0.00,N,2,500, 20250411,46300,45500,46650,45100,2879,132417500,00,0.00,N,2,500, 20250410,45800,45100,46000,45100,4759,217769150,00,0.00,N,2,1700, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 10e8bf1533b0..f82376755d84 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 +20250415,5170,5200,5230,5150,37789,196498815,00,0.00,N,2,20, 20250414,5150,5160,5190,5090,32735,168532000,00,0.00,N,3,0, 20250411,5150,5100,5150,4765,71009,359376590,00,0.00,N,5,-30, 20250410,5180,4990,5200,4985,65575,333073150,00,0.00,N,2,290, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index fa9e6f59d30b..b24619f0d923 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 +20250415,257500,256500,261000,254500,207908,53677738250,00,0.00,N,2,3000, 20250414,254500,257500,261000,254000,230139,58905113250,00,0.00,N,5,-500, 20250411,255000,255500,257000,251000,305372,77595774000,00,0.00,N,5,-6000, 20250410,261000,264000,264000,255500,638992,166177223000,00,0.00,N,2,11500, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 20dfea819ce0..c360c8ed2467 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 +20250415,17470,17330,17500,17220,4678,81253810,00,0.00,N,2,140, 20250414,17330,17190,17330,17050,26911,462983690,00,0.00,N,2,140, 20250411,17190,17270,17310,17020,12718,218412180,00,0.00,N,5,-90, 20250410,17280,16990,17300,16940,12019,205065860,00,0.00,N,2,580, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 8e7dd4175030..b4255dd00a65 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 +20250415,63600,62500,64500,61700,39909,2511627550,00,0.00,N,2,1200, 20250414,62400,62400,63100,61000,34187,2121641600,00,0.00,N,3,0, 20250411,62400,63000,64400,61400,40379,2523297550,00,0.00,N,5,-1600, 20250410,64000,63100,64800,61300,64642,4114689700,00,0.00,N,2,3100, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 7ce4e28cbc0d..81e0ff630903 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 +20250415,5060,5050,5070,5020,18833,94961710,00,0.00,N,5,-10, 20250414,5070,5030,5090,4975,26786,134792215,00,0.00,N,2,40, 20250411,5030,4985,5050,4910,14853,73824900,00,0.00,N,2,70, 20250410,4960,4920,5080,4920,29299,145573775,00,0.00,N,2,90, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index add2d3017162..c9ead3d9cda6 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 +20250415,10210,10350,10360,10080,5348,55110525,00,0.00,N,5,-80, 20250414,10290,9960,10300,9940,26926,274339145,00,0.00,N,2,340, 20250411,9950,10070,10110,9950,12777,128015270,00,0.00,N,5,-120, 20250410,10070,9960,10120,9960,6800,68570010,00,0.00,N,2,130, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 2458e77cfe0b..a224a88b1244 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 +20250415,9180,9400,9400,9020,551994,5044000345,00,0.00,N,5,-210, 20250414,9390,9650,9700,9250,435817,4098080860,00,0.00,N,5,-20, 20250411,9410,9000,9410,8940,443637,4092736930,00,0.00,N,2,230, 20250410,9180,9200,9330,9060,752932,6906847350,00,0.00,N,2,740, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index efc004c32ab0..20d45b94ab8b 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 +20250415,7360,7230,7420,7230,37523,275500270,00,0.00,N,2,130, 20250414,7230,7240,7360,7210,13644,99037010,00,0.00,N,2,10, 20250411,7220,7240,7300,7170,35524,257186520,00,0.00,N,5,-30, 20250410,7250,7140,7280,7060,40581,291017945,00,0.00,N,2,260, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 43c706a23559..9547e4e2cde5 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 +20250415,4545,4540,4555,4500,46882,212676134,00,0.00,N,2,20, 20250414,4525,4540,4540,4500,14498,65482175,00,0.00,N,5,-40, 20250411,4565,4505,4605,4475,48460,219958300,00,0.00,N,2,60, 20250410,4505,4515,4520,4445,38743,173410425,00,0.00,N,2,65, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 4d903981ef7e..602a40e7aae0 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 +20250415,5730,5670,5820,5620,54969,316619610,00,0.00,N,2,60, 20250414,5670,5670,5860,5650,89309,513712765,00,0.00,N,2,60, 20250411,5610,5620,5630,5480,40537,225309200,00,0.00,N,5,-70, 20250410,5680,5450,5780,5440,134513,758321990,00,0.00,N,2,310, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index e9a07660bec5..b92b2428c848 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 +20250415,4020,4050,4065,4000,8697,35050121,00,0.00,N,5,-30, 20250414,4050,4030,4060,4000,12316,49797466,00,0.00,N,2,20, 20250411,4030,3985,4050,3935,9377,37543560,00,0.00,N,2,55, 20250410,3975,3895,3995,3895,9648,38250429,00,0.00,N,2,180, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 85b9a2aedefa..8f3839123aeb 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 +20250415,10170,9970,10170,9970,2551,25705510,00,0.00,N,2,120, 20250414,10050,9990,10105,9930,3806,37979845,00,0.00,N,5,-20, 20250411,10070,10010,10200,9800,14123,139742560,00,0.00,N,2,60, 20250410,10010,9980,10010,9710,7061,69863820,00,0.00,N,2,320, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 25d673a7807c..23ad860cbbcf 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 +20250415,27450,27200,27450,26900,17070,465867150,00,0.00,N,2,600, 20250414,26850,26550,27000,26400,15770,420924100,00,0.00,N,2,350, 20250411,26500,26300,26600,26000,25732,678887650,00,0.00,N,2,250, 20250410,26250,25950,26500,25700,32343,846602125,00,0.00,N,2,1100, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index d5bf0fa1afb6..bdf4934dd96a 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 +20250415,13890,13130,13900,13000,6626,89068560,00,0.00,N,2,490, 20250414,13400,13390,13500,13270,882,11782420,00,0.00,N,2,20, 20250411,13380,13380,13380,13250,503,6679380,00,0.00,N,3,0, 20250410,13380,13040,13460,12920,1302,17416260,00,0.00,N,2,420, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 2b9b68aacedf..9ca5a6f74fd9 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 +20250415,87000,84300,87000,84000,137040,11815106500,00,0.00,N,2,2800, 20250414,84200,82900,84800,82700,109252,9190736000,00,0.00,N,2,700, 20250411,83500,82400,83600,81500,123796,10249185000,00,0.00,N,2,200, 20250410,83300,82000,83500,81200,218493,18092414900,00,0.00,N,2,4400, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 9b428ddf08f5..1da760d9ab34 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 +20250415,32100,32500,32600,31700,271272,8730345350,00,0.00,N,2,1800, 20250414,30300,30400,30450,29500,201365,6036855525,00,0.00,N,2,100, 20250411,30200,30900,30950,29100,332843,9857188725,00,0.00,N,5,-1350, 20250410,31550,32900,32900,31300,179154,5712267250,00,0.00,N,2,1050, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 53fbfa054567..4a7ec38a8400 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 +20250415,3700,3595,3715,3575,295808,1080779465,00,0.00,N,2,110, 20250414,3590,3600,3625,3555,184868,664825065,00,0.00,N,2,55, 20250411,3535,3520,3580,3515,219508,779287853,00,0.00,N,5,-20, 20250410,3555,3520,3580,3480,228395,808142314,00,0.00,N,2,135, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 1662300a4b81..1406a0152b96 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 +20250415,8430,8250,8460,8160,303375,2532223240,00,0.00,N,2,210, 20250414,8220,8160,8280,7960,268914,2198726520,00,0.00,N,2,110, 20250411,8110,7740,8160,7720,255316,2035853540,00,0.00,N,2,240, 20250410,7870,7690,7990,7570,411388,3179616145,00,0.00,N,2,490, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 825302a5afd6..2b183bc90edf 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 +20250415,1580,1536,1582,1535,1397101,2189804001,00,0.00,N,2,45, 20250414,1535,1520,1558,1515,1499034,2306257418,00,0.00,N,2,30, 20250411,1505,1445,1509,1443,1168101,1735173394,00,0.00,N,2,33, 20250410,1472,1435,1473,1420,1866589,2707790355,00,0.00,N,2,94, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index ec10abfc0949..b692aea05fd5 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 +20250415,56600,56300,57100,56200,8998640,510390643850,00,0.00,N,2,400, 20250414,56200,56300,56700,55800,12852613,722365102751,00,0.00,N,2,1000, 20250411,55200,55600,55700,54800,13930480,768599025700,00,0.00,N,5,-1200, 20250410,56400,56600,56700,55000,22948172,1287044405375,00,0.00,N,2,3400, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index dec226ed1bc0..35036dad0e71 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 +20250415,13140,12910,13160,12850,564608,7347208815,00,0.00,N,2,230, 20250414,12910,12780,12990,12780,333574,4305158850,00,0.00,N,2,130, 20250411,12780,12750,12780,12600,417255,5310143810,00,0.00,N,5,-50, 20250410,12830,12650,12840,12620,727869,9301682610,00,0.00,N,2,630, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 6139479a1f96..0932a65bb50c 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 +20250415,5560,5500,5590,5430,18573,102566100,00,0.00,N,2,110, 20250414,5450,5430,5490,5370,22534,122565285,00,0.00,N,2,100, 20250411,5350,5090,5350,5090,20969,110142240,00,0.00,N,2,60, 20250410,5290,5240,5330,5180,38742,204197335,00,0.00,N,2,315, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 082e6a3ff5ee..0a6547294a18 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 +20250415,3590,3550,3605,3525,7974,28544173,00,0.00,N,2,40, 20250414,3550,3530,3580,3530,10420,37016585,00,0.00,N,5,-5, 20250411,3555,3510,3560,3450,8065,28235205,00,0.00,N,2,50, 20250410,3505,3570,3570,3475,9681,33938535,00,0.00,N,2,65, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 591e63ff8fab..0a7a6040b8f9 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 +20250415,9760,9980,9980,9580,4829,47254690,00,0.00,N,2,70, 20250414,9690,9590,9750,9580,5653,54556340,00,0.00,N,2,110, 20250411,9580,9450,9940,9450,5517,52796330,00,0.00,N,2,20, 20250410,9560,9380,9660,9220,6276,59068970,00,0.00,N,2,330, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 47d3f77982e1..d2672a00af22 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 +20250415,39900,38850,40750,37800,253960,9996080375,00,0.00,N,2,3900, 20250414,36000,35800,36400,35350,11684,419950050,00,0.00,N,2,300, 20250411,35700,34950,36600,34850,19884,706928925,00,0.00,N,2,500, 20250410,35200,34350,35200,34050,17343,605059450,00,0.00,N,2,1300, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 3a15ccecde2a..e008e15b93cf 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 +20250415,1397,1399,1410,1387,441499,617094356,00,0.00,N,5,-2, 20250414,1399,1481,1629,1396,2601044,3826668702,00,0.00,N,2,1, 20250411,1398,1508,1546,1380,1883673,2742097953,00,0.00,N,5,-110, 20250410,1508,1540,1580,1480,721154,1091309531,00,0.00,N,2,28, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 776043aa70aa..880bb7ba44e1 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 +20250415,4780,4635,4800,4635,65425,310339420,00,0.00,N,2,145, 20250414,4635,4700,4710,4625,78776,366138575,00,0.00,N,5,-65, 20250411,4700,4610,4700,4610,49208,229505220,00,0.00,N,2,20, 20250410,4680,4780,4785,4620,121324,567102310,00,0.00,N,2,70, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 416c05c05de3..1616dc27ab47 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 +20250415,8400,8450,8470,8330,28295,237161930,00,0.00,N,5,-110, 20250414,8510,8500,8550,8370,28524,241498595,00,0.00,N,2,20, 20250411,8490,8230,8570,8230,40543,341725730,00,0.00,N,2,180, 20250410,8310,8480,8500,8130,48779,407357260,00,0.00,N,5,-10, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 9c6e394748b6..a053d706df05 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 +20250415,23900,23600,23950,23350,16740,396383150,00,0.00,N,2,100, 20250414,23800,23350,24150,23200,28039,660267175,00,0.00,N,2,450, 20250411,23350,23350,23600,22500,39574,912369025,00,0.00,N,5,-550, 20250410,23900,21800,23900,21800,54365,1237915450,00,0.00,N,2,3200, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index d283982c7495..3b76df842bcd 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 +20250415,39600,39200,40100,39050,32682,1285106950,00,0.00,N,2,50, 20250414,39550,39450,39950,39350,19592,776188400,00,0.00,N,2,100, 20250411,39450,39200,39550,38900,18173,713965350,00,0.00,N,2,250, 20250410,39200,38400,39700,38350,15638,611539500,00,0.00,N,2,1200, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 38e1d6d4104e..ebc44a148aad 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 +20250415,5520,5590,5640,5470,7369,40853920,00,0.00,N,5,-70, 20250414,5590,5470,5590,5470,8870,49142130,00,0.00,N,2,80, 20250411,5510,5310,5510,5310,8381,45566365,00,0.00,N,2,110, 20250410,5400,5110,5400,5110,9360,49244970,00,0.00,N,2,390, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 4d0b29032eec..adcc16b47059 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 +20250415,649,650,662,646,46812,30534294,00,0.00,N,5,-1, 20250414,650,646,654,646,23847,15487928,00,0.00,N,5,-1, 20250411,651,650,658,625,43012,27733989,00,0.00,N,2,1, 20250410,650,634,658,634,25540,16398945,00,0.00,N,2,20, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 1872d21656b7..7dcb4e3905aa 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 +20250415,7570,7430,7600,7170,89860,673448355,00,0.00,N,2,170, 20250414,7400,7400,7430,7320,50648,373802365,00,0.00,N,2,120, 20250411,7280,7200,7530,7100,103696,753414630,00,0.00,N,2,110, 20250410,7170,7170,7220,7100,75472,541340790,00,0.00,N,2,170, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index d1b1d9d834c6..ae4994c1216c 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 +20250415,128500,121100,129900,120300,460748,58781290250,00,0.00,N,2,8200, 20250414,120300,114900,123300,112900,381289,44995092550,00,0.00,N,2,5500, 20250411,114800,104000,115600,103700,295957,33020429750,00,0.00,N,2,8400, 20250410,106400,102900,107000,102100,226197,23838018500,00,0.00,N,2,9900, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 420a161e12ae..5e8d610097b4 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 +20250415,117800,118100,118700,117000,16255,1915145900,00,0.00,N,5,-100, 20250414,117900,117000,118800,115700,18571,2187727850,00,0.00,N,2,1900, 20250411,116000,116200,116800,114600,31319,3623539750,00,0.00,N,5,-1200, 20250410,117200,117000,118300,116300,42727,5011113900,00,0.00,N,2,4400, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index b6f97bd06f03..2348eb4c3252 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 +20250415,2780,2720,2805,2695,2647142,7308232213,00,0.00,N,2,75, 20250414,2705,2710,2745,2665,1255855,3402657673,00,0.00,N,3,0, 20250411,2705,2580,2710,2565,2214647,5881292768,00,0.00,N,2,60, 20250410,2645,2460,2890,2415,14205597,38614465013,00,0.00,N,2,315, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index ea6c987676c1..7f85b12590cd 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 +20250415,16490,16300,16600,16290,188356,3110671870,00,0.00,N,2,140, 20250414,16350,16350,16420,16210,189633,3095572045,00,0.00,N,2,50, 20250411,16300,16050,16300,15920,186988,3020337720,00,0.00,N,2,140, 20250410,16160,16010,16260,15800,383645,6181364635,00,0.00,N,2,820, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 3aef2b4b9810..6ef14b29475c 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 +20250415,8330,8630,8630,8160,36658,305785030,00,0.00,N,5,-110, 20250414,8440,8840,9110,8270,374302,3186562850,00,0.00,N,5,-410, 20250411,8850,8310,8900,8160,135147,1163562220,00,0.00,N,2,540, 20250410,8310,8100,8340,8060,61689,508083280,00,0.00,N,2,290, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index e6ade0f86e9a..d8e4f783aa20 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, -20250411,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250410,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250415,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250414,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250411,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250410,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250409,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250408,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250407,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 926ec001f13a..63adbdafad62 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 +20250415,14690,14560,14730,14510,8433,123296170,00,0.00,N,2,130, 20250414,14560,14670,15200,14450,10933,159022720,00,0.00,N,2,100, 20250411,14460,14480,14510,14290,8655,125008690,00,0.00,N,5,-20, 20250410,14480,15300,15300,14200,16911,245434520,00,0.00,N,2,430, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 0991290cec59..95b7efbbe978 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 +20250415,182600,179400,184100,176300,303559,54912536150,00,0.00,N,2,4200, 20250414,178400,177600,181900,177100,278232,49806512211,00,0.00,N,2,2800, 20250411,175600,173000,177100,172000,355010,62019616950,00,0.00,N,5,-1600, 20250410,177200,177900,178300,172800,492598,86736997500,01,-2.10,N,2,9100, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 63e968b2f202..b09caf3db802 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 +20250415,1374,1385,1400,1370,399812,552667921,00,0.00,N,5,-19, 20250414,1393,1387,1405,1364,432773,599147873,00,0.00,N,2,25, 20250411,1368,1351,1390,1325,444983,608028590,00,0.00,N,2,3, 20250410,1365,1324,1367,1324,341555,462161093,00,0.00,N,2,53, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 19e7696e13bd..27ff0a2cde34 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 +20250415,2495,2480,2495,2450,7424,18296661,00,0.00,N,2,25, 20250414,2470,2485,2500,2460,13220,32638020,00,0.00,N,5,-15, 20250411,2485,2465,2510,2435,5150,12666932,00,0.00,N,2,25, 20250410,2460,2470,2470,2440,3269,8017663,00,0.00,N,5,-25, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 5cdf812046df..c1ec7b2b95b8 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 +20250415,5470,5620,5620,5430,142201,781742445,00,0.00,N,5,-110, 20250414,5580,5590,5600,5460,129594,718148235,00,0.00,N,2,40, 20250411,5540,5300,5600,5250,167046,919767070,00,0.00,N,2,150, 20250410,5390,5510,5540,5350,109571,592702460,00,0.00,N,2,120, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 6795ea753131..d26bd69f9f78 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 +20250415,87200,85500,87900,84700,20116,1742629600,00,0.00,N,2,1700, 20250414,85500,85500,89400,85300,19195,1655880350,00,0.00,N,2,300, 20250411,85200,85800,85900,82500,27643,2322430250,00,0.00,N,5,-2000, 20250410,87200,80300,87900,78700,66375,5518426150,00,0.00,N,2,11000, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 5423ee3f4dac..f0b7c4c07dcc 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 +20250415,15310,15220,15550,15030,404751,6189481870,00,0.00,N,2,340, 20250414,14970,14940,15200,14830,286167,4289896775,00,0.00,N,2,70, 20250411,14900,14150,15560,13920,1168962,17447101260,00,0.00,N,2,630, 20250410,14270,14490,14500,14010,340977,4854419450,00,0.00,N,2,600, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 83d034ebf56a..7f18f761cf69 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 +20250415,5550,5480,5600,5470,36739,204041070,00,0.00,N,2,40, 20250414,5510,5460,5600,5450,66659,367481630,00,0.00,N,2,30, 20250411,5480,5510,5530,5420,50794,277498920,00,0.00,N,5,-100, 20250410,5580,5370,5580,5370,132295,727740460,00,0.00,N,2,240, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 80acd1cfc4f1..1574884f5fda 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 +20250415,943,931,947,921,159107,149733634,00,0.00,N,2,13, 20250414,930,890,930,889,216586,198034093,00,0.00,N,2,25, 20250411,905,899,905,881,91449,82124783,00,0.00,N,2,3, 20250410,902,879,908,879,115101,103373782,00,0.00,N,2,29, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index dd0f36789bca..d321e805d4ab 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 +20250415,9250,9070,9320,9070,345193,3192089225,00,0.00,N,2,190, 20250414,9060,9130,9170,9050,397469,3615711055,00,0.00,N,5,-60, 20250411,9120,9110,9160,9030,368766,3357149105,00,0.00,N,5,-140, 20250410,9260,8900,9260,8810,1233897,11241097450,00,0.00,N,2,760, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 156ffa107b0f..914374aadf87 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 +20250415,10250,10120,10480,10120,946,9657650,00,0.00,N,2,70, 20250414,10180,10180,10510,10100,1617,16555360,00,0.00,N,3,0, 20250411,10180,10080,10470,10080,625,6359320,00,0.00,N,5,-20, 20250410,10200,10010,10270,9900,4397,44583410,00,0.00,N,2,370, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 39876118bbc4..e4b538a47aaa 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 +20250415,7360,7280,7430,7200,199098,1459767760,00,0.00,N,2,60, 20250414,7300,7170,7420,7140,275268,2012643275,00,0.00,N,2,130, 20250411,7170,7450,7560,7100,450530,3275470700,00,0.00,N,5,-270, 20250410,7440,7360,7600,7320,664254,4954772005,00,0.00,N,2,80, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 87580f99517a..d0fbf7ba8d32 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 +20250415,11830,11730,11850,11710,32521,383669585,00,0.00,N,2,40, 20250414,11790,11600,11800,11600,34120,399433165,00,0.00,N,2,100, 20250411,11690,11470,11730,11370,39433,455314710,00,0.00,N,2,30, 20250410,11660,11400,11700,11350,29694,339451245,00,0.00,N,2,290, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 7ca7d476aff0..7165cf3f1662 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 +20250415,2720,2575,3040,2530,3353861,9529937165,00,0.00,N,2,145, 20250414,2575,2555,2575,2525,94870,241626975,00,0.00,N,2,45, 20250411,2530,2365,2530,2360,215229,532411768,00,0.00,N,2,85, 20250410,2445,2405,2470,2365,200327,483686694,00,0.00,N,2,175, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index d9e9e2535e2b..59ee5b610743 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 +20250415,4030,4500,4625,4030,1592586,6711720744,00,0.00,N,5,-420, 20250414,4450,4530,5100,4245,12299290,57692584796,00,0.00,N,3,0, 20250411,4450,4335,4950,3980,16027592,73312765097,00,0.00,N,2,230, 20250410,4220,3380,4240,3310,8827493,34896206702,00,0.00,N,2,915, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index b288acb0fb16..3671d858cb7e 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 +20250415,15590,15280,15590,15280,1632,25322580,00,0.00,N,2,150, 20250414,15440,15830,16040,14900,3839,59766350,00,0.00,N,5,-390, 20250411,15830,15670,15830,15640,2807,44110400,00,0.00,N,3,0, 20250410,15830,15420,15980,15260,1304,20269730,00,0.00,N,2,570, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index fb7ce4f6b4a4..f32e1ad7d5a1 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 +20250415,14250,14110,14420,14110,132173,1890984775,00,0.00,N,2,20, 20250414,14230,14040,14300,14040,121045,1719031675,00,0.00,N,2,60, 20250411,14170,14050,14200,13970,128332,1808440880,00,0.00,N,5,-40, 20250410,14210,14160,14230,13880,276698,3880450200,00,0.00,N,2,280, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 3b5be35ab329..29e15fcaa5a3 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 +20250415,2280,2310,2385,2270,5185638,12024887608,00,0.00,N,5,-30, 20250414,2310,2300,2395,2260,6422360,14969518155,00,0.00,N,5,-5, 20250411,2315,2290,2360,2255,5911983,13657064908,00,0.00,N,2,15, 20250410,2300,2210,2395,2175,10096953,23251659129,00,0.00,N,2,135, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 8a2913f80644..42ae8905d50f 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 +20250415,935,946,960,935,40193,37778690,00,0.00,N,5,-11, 20250414,946,915,948,915,128554,120276069,00,0.00,N,2,40, 20250411,906,890,915,886,65363,58837034,00,0.00,N,2,16, 20250410,890,870,920,870,295068,265125160,00,0.00,N,2,20, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index e51d9671e277..26f8c45bb3f6 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 +20250415,33750,33450,34100,33250,2692,90551100,00,0.00,N,2,100, 20250414,33650,33300,33800,33000,2484,83293250,00,0.00,N,2,350, 20250411,33300,32300,33350,32300,3842,126879000,00,0.00,N,2,300, 20250410,33000,32700,33100,32450,4933,161908350,00,0.00,N,2,1100, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 2dac91244877..2c928ff21829 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 +20250415,2300,2220,2310,2220,417183,953634643,00,0.00,N,2,75, 20250414,2225,2190,2225,2180,139351,307697385,00,0.00,N,2,25, 20250411,2200,2195,2215,2150,153980,335952412,00,0.00,N,5,-15, 20250410,2215,2185,2230,2170,166242,366219056,00,0.00,N,2,45, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index d01e65f9d5a2..0a095730e580 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 +20250415,1850,1818,1850,1818,35964,66070526,00,0.00,N,2,33, 20250414,1817,1834,1834,1795,47271,85730215,00,0.00,N,5,-19, 20250411,1836,1824,1852,1814,76420,140659172,00,0.00,N,2,7, 20250410,1829,1811,1847,1811,155506,283770294,00,0.00,N,2,19, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index d788648cfeb7..278f43618edd 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 +20250415,400000,394000,402000,393000,2036,809725500,00,0.00,N,2,6000, 20250414,394000,394000,395000,391500,1304,513113500,00,0.00,N,5,-2500, 20250411,396500,391000,397000,389000,1546,608520000,00,0.00,N,2,1500, 20250410,395000,389500,395000,386500,2975,1165793500,00,0.00,N,2,13000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 8fa8dccc4b0d..e6d90f00328d 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 +20250415,8200,8110,8210,8110,4422,36172805,00,0.00,N,2,60, 20250414,8140,8140,8200,8040,9766,79270140,00,0.00,N,3,0, 20250411,8140,8180,8310,8010,12116,98761655,00,0.00,N,5,-50, 20250410,8190,8000,8300,8000,9036,73158170,00,0.00,N,2,290, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 6dab4c0977a0..0611d6040983 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 +20250415,21400,21150,21600,21100,119514,2546144550,00,0.00,N,2,500, 20250414,20900,20950,21150,20300,76652,1596940425,00,0.00,N,2,300, 20250411,20600,21700,22400,20050,346653,7205802625,00,0.00,N,2,750, 20250410,19850,19700,19860,19030,67861,1330217470,00,0.00,N,2,1200, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 54c601d4a7b1..ab3f85c9cf76 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 +20250415,5980,5940,6000,5890,92244,547523535,00,0.00,N,2,40, 20250414,5940,5900,5990,5770,273854,1610868305,00,0.00,N,5,-190, 20250411,6130,5990,6130,5970,134732,814197860,00,0.00,N,2,70, 20250410,6060,6090,6140,5930,204543,1234335020,00,0.00,N,2,150, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index e61c732a5470..00e7b85d8892 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 +20250415,27400,29700,29800,26600,2396495,66245507675,00,0.00,N,5,-4000, 20250414,31400,31900,32100,30900,1220201,38310943400,00,0.00,N,5,-850, 20250411,32250,31750,32450,30850,1418902,45015232600,00,0.00,N,2,250, 20250410,32000,30150,32150,29600,2364980,73721378300,00,0.00,N,2,1750, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index d2f158bdf4a6..a105281a5b16 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 +20250415,763,761,763,741,1253545,944830242,00,0.00,N,2,3, 20250414,760,704,767,704,4515442,3385867991,00,0.00,N,2,57, 20250411,703,680,709,679,1005363,700208013,00,0.00,N,2,12, 20250410,691,684,711,675,1458949,1006237588,00,0.00,N,2,33, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 11c631555962..5c958a9af8be 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 +20250415,2115,2020,2210,2020,30062,64199385,00,0.00,N,2,95, 20250414,2020,2030,2110,2005,6466,13205015,00,0.00,N,5,-5, 20250411,2025,1998,2030,1991,12280,24615551,00,0.00,N,2,27, 20250410,1998,2070,2105,1996,18266,37199961,00,0.00,N,5,-12, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 14bf96bec3ab..c4c98809bb6f 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 +20250415,42600,42650,42800,42200,2423,102813975,00,0.00,N,5,-50, 20250414,42650,42850,42900,42050,5778,245578000,00,0.00,N,5,-100, 20250411,42750,42200,43750,42200,5090,217361725,00,0.00,N,5,-50, 20250410,42800,42200,42950,41850,8524,361182925,00,0.00,N,2,950, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 4aa69a3015c4..64d494442458 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 +20250415,10310,10340,10400,10240,18709,192581200,00,0.00,N,5,-20, 20250414,10330,10170,10480,10110,26100,267062280,00,0.00,N,2,160, 20250411,10170,10050,10230,9990,34616,351475090,00,0.00,N,2,110, 20250410,10060,9980,10100,9870,42732,427127770,00,0.00,N,2,480, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index afc3bbd66031..3c5bc5646710 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 +20250415,6050,6040,6050,6010,4584,27648410,00,0.00,N,2,50, 20250414,6000,6010,6050,6000,6439,38731540,00,0.00,N,3,0, 20250411,6000,5980,6010,5950,1712,10237870,00,0.00,N,2,20, 20250410,5980,5960,6000,5950,5497,32823975,00,0.00,N,2,60, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 7ec7992985ff..8e77296f941c 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, -20250411,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250410,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250415,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250414,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250411,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250410,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250409,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250408,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250407,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 2ad8300c34bd..576de7180eb7 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 +20250415,32850,32800,33050,32000,528082,17278735600,00,0.00,N,3,0, 20250414,32850,33500,33650,32500,776577,25554145500,00,0.00,N,2,150, 20250411,32700,31850,32900,31200,1273730,40628957650,00,0.00,N,5,-150, 20250410,32850,33350,33500,32100,1576719,51910794975,00,0.00,N,2,3750, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 44cf018767a0..fce12ba043da 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 +20250415,4335,4210,4335,4050,28349,116863420,00,0.00,N,2,95, 20250414,4240,4215,4350,4100,10104,42336275,00,0.00,N,2,10, 20250411,4230,4295,4370,4100,7099,29824830,00,0.00,N,5,-90, 20250410,4320,4415,4415,4075,15084,64798135,00,0.00,N,5,-40, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index ac807247d51b..47507617526f 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 +20250415,29600,29250,29700,29200,2345,69078100,00,0.00,N,2,400, 20250414,29200,29500,29550,29100,5363,157035200,00,0.00,N,5,-150, 20250411,29350,29400,29400,28350,5413,156707100,00,0.00,N,5,-50, 20250410,29400,28650,29500,28450,4847,141491000,00,0.00,N,2,1500, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 64cda26ae256..ac34f1008a59 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 +20250415,11850,11740,11850,11690,1808,21244380,00,0.00,N,2,110, 20250414,11740,11690,11740,11440,2162,25096710,00,0.00,N,2,130, 20250411,11610,11700,11710,11490,2330,26929570,00,0.00,N,3,0, 20250410,11610,11500,11620,11310,5102,58596510,00,0.00,N,2,420, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 2962b75993fd..ef0e4c81f441 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 +20250415,840,812,841,804,230284,189091043,00,0.00,N,2,28, 20250414,812,811,818,800,193797,156432640,00,0.00,N,3,0, 20250411,812,783,820,783,194215,157124413,00,0.00,N,2,1, 20250410,811,777,813,777,390597,313134328,00,0.00,N,2,59, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index abc5300b216f..a93ce7711ea5 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 +20250415,10130,10280,10500,10130,12200,124339955,00,0.00,N,5,-150, 20250414,10280,10760,10760,9990,34624,353683195,00,0.00,N,5,-700, 20250411,10980,11100,11100,10710,4017,43445140,00,0.00,N,5,-120, 20250410,11100,11000,11220,10800,4024,44032235,00,0.00,N,2,200, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 15e84ade0dde..1aeac4a9c6af 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 +20250415,10240,10140,10290,10040,30228,307936710,00,0.00,N,2,30, 20250414,10210,10010,10230,9930,59139,599253990,00,0.00,N,2,390, 20250411,9820,9410,9830,9410,42500,408312895,00,0.00,N,2,180, 20250410,9640,9800,9800,9400,79351,759136340,00,0.00,N,2,660, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 31b6e4f26859..552069d53eb1 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 +20250415,4800,4705,4840,4695,130484,621115346,00,0.00,N,2,95, 20250414,4705,4660,4730,4620,125548,588761160,00,0.00,N,2,75, 20250411,4630,4500,4630,4450,129035,585847044,00,0.00,N,5,-10, 20250410,4640,4650,4670,4330,270492,1225411007,00,0.00,N,2,440, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index a44be3138b8b..feb985d575ac 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 +20250415,7280,7300,7300,7030,123025,883012240,00,0.00,N,2,330, 20250414,6950,6860,7010,6800,74717,516398380,00,0.00,N,2,110, 20250411,6840,6650,6850,6560,105271,706277730,00,0.00,N,2,60, 20250410,6780,6730,6820,6580,168198,1126599355,00,0.00,N,2,370, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index b0f3adc35396..8d8d20978f9e 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 +20250415,1377,1368,1385,1352,154249,211978761,00,0.00,N,5,-3, 20250414,1380,1362,1386,1361,159703,219510350,00,0.00,N,2,19, 20250411,1361,1391,1400,1345,266647,361703267,00,0.00,N,5,-30, 20250410,1391,1379,1391,1350,188451,260546351,00,0.00,N,2,42, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index b0a03bd98eb9..67b4abca5225 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 +20250415,1072,1060,1075,1052,661705,706593002,00,0.00,N,2,12, 20250414,1060,1052,1063,1045,677864,714705673,00,0.00,N,2,13, 20250411,1047,1047,1074,1041,927892,976485035,00,0.00,N,5,-1, 20250410,1048,1017,1049,1017,1096302,1139901425,00,0.00,N,2,45, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 4ecd83857202..fab9c6b7aa0c 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 +20250415,7770,7480,7820,7480,270867,2083719960,00,0.00,N,2,290, 20250414,7480,7470,7500,7380,234475,1744854830,00,0.00,N,2,40, 20250411,7440,7400,7450,7270,163412,1202268705,00,0.00,N,2,10, 20250410,7430,7320,7450,7250,245248,1806117580,00,0.00,N,2,170, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 7c03f9f08e08..ad4b421ced1b 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, -20250411,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250410,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250415,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250414,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250411,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250410,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250409,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250408,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250407,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index e789b77a211a..30dcf9093124 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 +20250415,5630,5590,5730,5470,187277,1049007600,00,0.00,N,2,320, 20250414,5310,5330,5370,5250,32730,173556210,00,0.00,N,5,-20, 20250411,5330,5200,5360,5090,35376,185094675,00,0.00,N,2,130, 20250410,5200,5030,5400,5020,121794,628110740,00,0.00,N,2,335, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 5f2250ec4a40..3f38485d3616 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 +20250415,3355,3270,3415,3270,147377,495463690,00,0.00,N,2,90, 20250414,3265,3245,3310,3245,31444,103044916,00,0.00,N,2,20, 20250411,3245,3235,3245,3100,33550,107633934,00,0.00,N,2,10, 20250410,3235,3270,3270,3180,17106,55043019,00,0.00,N,2,95, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index c58f0f458862..0b0b6f6df466 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 +20250415,463,456,465,455,54535,24945549,00,0.00,N,2,7, 20250414,456,454,460,445,65829,29716421,00,0.00,N,2,4, 20250411,452,470,470,447,64435,29082818,00,0.00,N,5,-9, 20250410,461,447,466,447,41031,18650920,00,0.00,N,2,14, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 08b1f0cd830a..8e6777129732 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 +20250415,1378,1367,1379,1359,854040,1171029282,00,0.00,N,2,12, 20250414,1366,1411,1417,1355,2051589,2828029917,00,0.00,N,5,-53, 20250411,1419,1431,1441,1400,2208770,3125421711,00,0.00,N,5,-12, 20250410,1431,1404,1544,1360,16865728,24850446985,00,0.00,N,2,27, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 923fc354d83d..c476c87e2d10 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 +20250415,4025,4015,4030,3995,7539,30252200,00,0.00,N,2,15, 20250414,4010,3995,4055,3995,12184,49052220,00,0.00,N,2,15, 20250411,3995,3960,4000,3890,8663,34222252,00,0.00,N,2,45, 20250410,3950,3935,3960,3885,10791,42247655,00,0.00,N,2,55, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 247fc28561d0..94e06647e88c 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 +20250415,2515,2500,2625,2380,1225499,3079638742,00,0.00,N,2,105, 20250414,2410,2340,2435,2335,211371,505580747,00,0.00,N,2,85, 20250411,2325,2360,2400,2315,103874,243074983,00,0.00,N,5,-60, 20250410,2385,2315,2395,2180,251361,584401927,00,0.00,N,2,70, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index c7f6352bcd37..ca16d5ba3ae5 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 +20250415,3420,3450,3450,3380,6380,21743350,00,0.00,N,5,-30, 20250414,3450,3380,3450,3340,15940,53913675,00,0.00,N,2,70, 20250411,3380,3305,3380,3280,8173,26999030,00,0.00,N,2,100, 20250410,3280,3230,3290,3230,9153,29875130,00,0.00,N,2,50, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index b7248b4fbd7d..8ed4d96460df 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 +20250415,13490,13260,13600,13260,20439,273843380,00,0.00,N,2,240, 20250414,13250,13250,13390,13050,25683,338883995,00,0.00,N,2,20, 20250411,13230,12950,13250,12870,17153,224841210,00,0.00,N,2,280, 20250410,12950,12420,12950,12420,22818,292872395,00,0.00,N,2,530, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 128308a4aefe..d7e32c3340df 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 +20250415,11080,11290,11490,11050,3245,36550640,00,0.00,N,5,-210, 20250414,11290,10960,11290,10950,2295,25520250,00,0.00,N,2,340, 20250411,10950,10620,10950,10620,2082,22465530,00,0.00,N,2,330, 20250410,10620,10670,10860,10540,3538,37581365,00,0.00,N,2,30, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 54d77e519335..9279e130dcd0 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 +20250415,810,810,832,779,2322571,1862429792,00,0.00,N,5,-10, 20250414,820,829,861,770,2961067,2421395010,00,0.00,N,5,-8, 20250411,828,909,911,820,2080489,1751328760,00,0.00,N,5,-56, 20250410,884,835,932,826,7329206,6466032818,00,0.00,N,2,60, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 2b25dc86e393..1a9b364aa566 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 +20250415,1468,1434,1470,1430,407998,593559880,00,0.00,N,2,34, 20250414,1434,1421,1444,1411,338430,485367467,00,0.00,N,2,21, 20250411,1413,1380,1413,1298,341987,472778495,00,0.00,N,2,16, 20250410,1397,1346,1399,1341,571337,782766547,00,0.00,N,2,102, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index a98efe6fa81b..ce3daff3ad16 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 +20250415,27900,26300,28000,26100,98654,2682351400,00,0.00,N,2,1500, 20250414,26400,25800,26450,25300,61877,1617102325,00,0.00,N,2,700, 20250411,25700,24000,25750,23350,92236,2286436300,00,0.00,N,2,1900, 20250410,23800,22700,24050,22700,112781,2653103325,00,0.00,N,2,2400, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index e49ecbd4ab66..3f9031f78126 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 +20250415,39850,39100,40100,39100,137786,5473546825,00,0.00,N,2,700, 20250414,39150,38550,39400,38550,83197,3252984450,00,0.00,N,2,450, 20250411,38700,38350,38950,38000,80446,3087702225,00,0.00,N,5,-350, 20250410,39050,37800,39050,37250,206127,7963319000,00,0.00,N,2,2850, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index a06da41461ff..9e1108592466 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 +20250415,18960,18000,19250,17890,1238714,23258223685,00,0.00,N,2,1030, 20250414,17930,18200,18390,17430,396738,7118330595,00,0.00,N,5,-270, 20250411,18200,17150,18680,16890,1020756,18442803955,00,0.00,N,2,930, 20250410,17270,17020,17270,16690,405534,6895419455,00,0.00,N,2,1050, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 18ab731bd8b3..5d6edb4e8695 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 +20250415,54800,55800,55800,54600,852,46746000,00,0.00,N,5,-200, 20250414,55000,56100,56100,54800,797,43873600,00,0.00,N,5,-100, 20250411,55100,53600,57000,53600,948,52197300,00,0.00,N,2,700, 20250410,54400,55400,55400,52900,1434,77919100,00,0.00,N,2,600, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 2a7cd6c0ea22..762b5ef5482f 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 +20250415,27950,28250,28350,27700,40932,1142518950,00,0.00,N,5,-150, 20250414,28100,28400,28450,27950,48044,1353807050,00,0.00,N,5,-250, 20250411,28350,28300,28750,27700,67145,1910009200,00,0.00,N,5,-150, 20250410,28500,27400,28500,26950,102526,2857316250,00,0.00,N,2,1450, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index da2f320001e6..69db6580e52e 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 +20250415,1665,1716,1745,1623,169717300,286082817516,00,0.00,N,2,90, 20250414,1575,1380,1639,1370,147879186,221672984521,00,0.00,N,2,206, 20250411,1369,1436,1446,1368,54715350,76869362368,00,0.00,N,5,-98, 20250410,1467,1400,1584,1322,250399869,366790500589,00,0.00,N,2,106, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 0b45faacd879..0b7c6745c284 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 +20250415,3880,3750,4120,3705,858944,3406643648,00,0.00,N,2,130, 20250414,3750,3685,3750,3675,32631,121035065,00,0.00,N,2,65, 20250411,3685,3700,3760,3545,54924,202436795,00,0.00,N,5,-55, 20250410,3740,3580,3770,3580,95305,347737425,00,0.00,N,2,210, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 1495368440a9..b265ddf7cf5d 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 +20250415,19570,19310,19600,19260,3973,77190990,00,0.00,N,2,200, 20250414,19370,19080,19460,19080,5052,97556280,00,0.00,N,2,90, 20250411,19280,19100,19290,18970,2644,50540780,00,0.00,N,2,180, 20250410,19100,19170,19220,18900,3518,67223590,00,0.00,N,2,10, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 4ae5a0b124b1..fed241d303cf 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 +20250415,119700,119200,120000,118300,128263,15320776450,00,0.00,N,3,0, 20250414,119700,120200,122800,119400,222790,26948706650,00,0.00,N,2,1900, 20250411,117800,116800,118100,115600,166672,19492296650,00,0.00,N,5,-1200, 20250410,119000,118800,119300,116200,355878,42141758750,00,0.00,N,2,9500, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 7db3d85caa26..ed8053b294db 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 +20250415,3835,3760,3840,3760,110338,423229228,00,0.00,N,2,45, 20250414,3790,3700,3805,3695,124474,470162125,00,0.00,N,2,110, 20250411,3680,3655,3750,3650,34237,126533055,00,0.00,N,2,30, 20250410,3650,3705,3705,3565,315161,1137103760,00,0.00,N,2,75, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 65cdec96266e..32a2dc81b76c 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 +20250415,2150,2105,2200,2095,227251,489279950,00,0.00,N,2,45, 20250414,2105,2090,2110,2085,38814,81235953,00,0.00,N,2,20, 20250411,2085,2040,2085,2040,32939,68078888,00,0.00,N,2,15, 20250410,2070,2075,2095,2040,144824,299304187,00,0.00,N,2,50, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 41eba9d5c6ee..c28f2a7cdb0a 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 +20250415,1802,1660,1910,1627,3470174,6262132009,00,0.00,N,2,178, 20250414,1624,1369,1640,1355,2278939,3518348554,00,0.00,N,2,272, 20250411,1352,1370,1370,1337,62791,84638792,00,0.00,N,5,-19, 20250410,1371,1331,1375,1316,76995,103168887,00,0.00,N,2,60, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index b5ca6cadbfe0..da7940aef48f 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 +20250415,2075,2060,2080,2060,80902,167390789,00,0.00,N,2,10, 20250414,2065,2070,2075,2050,65020,134101140,00,0.00,N,5,-5, 20250411,2070,2055,2085,2055,89942,185752891,00,0.00,N,5,-10, 20250410,2080,2065,2095,2060,117581,244179188,00,0.00,N,2,30, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 142b0a52eeb6..3f26462fe016 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 +20250415,39050,38600,39050,38550,11729,455330750,00,0.00,N,2,750, 20250414,38300,39000,39150,38300,22863,880478350,00,0.00,N,5,-1200, 20250411,39500,38150,39500,37800,20465,787096375,00,0.00,N,2,750, 20250410,38750,37300,38750,37300,37558,1438476750,00,0.00,N,2,2250, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index d1667d408b12..0ba85b502640 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 +20250415,1500,1460,1508,1454,1587058,2362674791,00,0.00,N,2,40, 20250414,1460,1450,1486,1432,1122275,1640909369,00,0.00,N,5,-3, 20250411,1463,1417,1463,1407,1088005,1561140812,00,0.00,N,2,33, 20250410,1430,1391,1437,1382,1606059,2271937287,00,0.00,N,2,77, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 1950e74e9ceb..833e748c2ad7 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 +20250415,5340,5290,5360,5290,40974,217243140,00,0.00,N,2,50, 20250414,5290,5300,5310,5260,18842,99633170,00,0.00,N,2,30, 20250411,5260,5230,5270,5170,29172,152093020,00,0.00,N,2,60, 20250410,5200,5260,5260,5140,44668,232329530,00,0.00,N,2,80, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index a4beb5dcf2b9..379b4a43b377 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 +20250415,16310,16240,16340,16200,4303,70120150,00,0.00,N,3,0, 20250414,16310,16140,16350,16140,4354,70805410,00,0.00,N,2,170, 20250411,16140,16010,16200,15850,7320,117720280,00,0.00,N,2,130, 20250410,16010,15900,16010,15760,7834,124989430,00,0.00,N,2,380, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index ab2f60cbc087..19f422606c49 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,283,283,283,283,0,0,00,0.00,Y,3,0, -20250411,283,283,283,283,0,0,00,0.00,Y,0,0, -20250410,283,283,283,283,0,0,00,0.00,Y,0,0, +20250415,283,283,283,283,0,0,00,0.00,Y,3,0, +20250414,283,283,283,283,0,0,00,0.00,Y,0,0, +20250411,283,283,283,283,0,0,00,0.00,N,0,0, +20250410,283,283,283,283,0,0,00,0.00,N,0,0, 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, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index d92ffe03573f..9dd4332ed5d3 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 +20250415,1010,1014,1040,1009,41571,42333970,00,0.00,N,2,5, 20250414,1005,1004,1006,996,16880,16910721,00,0.00,N,2,1, 20250411,1004,1004,1004,995,21123,21095682,00,0.00,N,3,0, 20250410,1004,1002,1019,1001,22061,22163890,00,0.00,N,2,9, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 171de4034b1a..67889feb51dc 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 +20250415,2520,2525,2550,2485,108903,273337021,00,0.00,N,5,-5, 20250414,2525,2580,2650,2505,185170,469629399,00,0.00,N,5,-50, 20250411,2575,2480,2605,2460,234319,599133459,00,0.00,N,2,70, 20250410,2505,2565,2570,2420,212393,528734773,00,0.00,N,2,110, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 992ade36efc2..57032b7e5dc1 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 +20250415,28000,28050,28350,27400,261327,7279052175,00,0.00,N,2,50, 20250414,27950,27450,28550,27100,264982,7407340475,00,0.00,N,2,550, 20250411,27400,26500,27650,26100,264800,7210930525,00,0.00,N,2,800, 20250410,26600,25900,26600,25550,239789,6284090250,00,0.00,N,2,1950, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index a837de27a02e..b26359ffa086 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,756,756,756,756,0,0,00,0.00,Y,3,0, -20250411,756,756,756,756,0,0,00,0.00,Y,0,0, -20250410,756,756,756,756,0,0,00,0.00,Y,0,0, +20250415,756,756,756,756,0,0,00,0.00,Y,3,0, +20250414,756,756,756,756,0,0,00,0.00,Y,0,0, +20250411,756,756,756,756,0,0,00,0.00,N,0,0, +20250410,756,756,756,756,0,0,00,0.00,N,0,0, 20250409,756,756,756,756,0,0,00,0.00,N,0,0, 20250408,756,756,756,756,0,0,00,0.00,N,0,0, 20250407,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 787746818694..dd7101f44248 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 +20250415,69400,69200,69600,68600,15659,1082140900,00,0.00,N,2,900, 20250414,68500,71000,71300,68500,36634,2536630800,00,0.00,N,5,-1900, 20250411,70400,69600,70500,68400,38068,2646998400,00,0.00,N,5,-100, 20250410,70500,67000,71800,66300,114056,8023708150,00,0.00,N,2,7500, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index a60f017cd5bb..85772900b946 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 +20250415,807,802,827,784,848591,686433668,00,0.00,N,2,17, 20250414,790,760,805,759,526091,409987972,00,0.00,N,2,30, 20250411,760,784,785,738,766869,580216691,00,0.00,N,5,-24, 20250410,784,765,817,721,1910076,1485139451,00,0.00,N,2,19, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index d5aa11d7d0a4..f6f17a4cda7a 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 +20250415,28350,28350,28450,27600,39709,1118403875,00,0.00,N,2,250, 20250414,28100,28300,28550,27250,49489,1375900675,00,0.00,N,2,800, 20250411,27300,25800,27300,25650,35012,932113575,00,0.00,N,2,1050, 20250410,26250,25900,26400,25500,48593,1261003150,00,0.00,N,2,2450, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 749c7559dad7..8d00e0d1ca14 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 +20250415,12630,12630,12710,12410,126537,1594210010,00,0.00,N,2,80, 20250414,12550,12480,13280,12350,591882,7544100575,00,0.00,N,2,320, 20250411,12230,12230,12350,11930,142466,1726290775,00,0.00,N,5,-180, 20250410,12410,12160,12410,11810,241018,2920121825,00,0.00,N,2,1060, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 05ccaea1871a..4447d910b3bf 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 +20250415,226000,224000,226500,222000,154973,34852486777,00,0.00,N,3,0, 20250414,226000,225500,228000,222000,254854,57398761000,00,0.00,N,2,5000, 20250411,221000,218000,221500,215500,299160,65450661250,00,0.00,N,2,8000, 20250410,213000,207000,213500,203500,262869,55286950250,00,0.00,N,2,17500, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index eec67bd6c7ab..0dad5d0e686e 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 +20250415,2990,2965,3010,2955,148605,443991372,00,0.00,N,2,25, 20250414,2965,3005,3010,2905,199907,591910859,00,0.00,N,5,-25, 20250411,2990,2965,3000,2940,189255,562868285,00,0.00,N,3,0, 20250410,2990,2900,2990,2895,194447,570414155,00,0.00,N,2,145, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 8e26c291c536..98c0270b5a44 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 +20250415,3100,3355,3380,3020,937888,2934610385,00,0.00,N,5,-280, 20250414,3380,3395,3620,3210,2185301,7437181464,00,0.00,N,2,435, 20250411,2945,2890,3050,2875,632543,1875753599,00,0.00,N,2,65, 20250410,2880,2820,3140,2780,1085183,3238483567,00,0.00,N,2,140, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 891a01e710c2..3d22f48e23f3 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 +20250415,9300,9370,9370,9260,10653,99150805,00,0.00,N,2,10, 20250414,9290,9390,9390,9170,30384,281136865,00,0.00,N,5,-40, 20250411,9330,9140,9370,9060,38824,359710200,00,0.00,N,2,160, 20250410,9170,9090,9170,9000,42723,388564500,00,0.00,N,2,240, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 6f5d712a02e6..262a51451fac 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 +20250415,1024,1029,1029,1012,394573,402123015,00,0.00,N,2,2, 20250414,1022,1023,1042,1016,367827,376405249,00,0.00,N,5,-1, 20250411,1023,998,1033,988,340883,346576633,00,0.00,N,2,17, 20250410,1006,995,1040,991,1055880,1073139089,00,0.00,N,2,30, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index a147b446b890..c1ba3df43930 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 +20250415,25950,25900,26000,25800,557,14409650,00,0.00,N,2,50, 20250414,25900,25300,25900,25300,5915,151570250,00,0.00,N,2,650, 20250411,25250,25250,25400,25250,210,5317350,00,0.00,N,5,-50, 20250410,25300,25050,25400,24950,2416,60722200,00,0.00,N,2,400, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 9a190ed20a8d..a728d6f56ee1 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 +20250415,6090,5950,6120,5950,79349,481516480,00,0.00,N,2,100, 20250414,5990,5940,6030,5850,37208,221943245,00,0.00,N,2,80, 20250411,5910,5740,5920,5740,62446,363748310,00,0.00,N,2,90, 20250410,5820,5940,5940,5750,58867,342773550,00,0.00,N,2,150, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index c5245c80690a..11ff403475a4 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 +20250415,314,311,314,309,129494,40347128,00,0.00,N,2,3, 20250414,311,308,316,306,216465,67164072,00,0.00,N,2,1, 20250411,310,317,317,306,190237,58990708,00,0.00,N,5,-7, 20250410,317,305,318,304,196341,60894564,00,0.00,N,2,18, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 369825c5c11c..82c1651428e4 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 +20250415,20100,20450,21000,20100,1271028,25972157100,00,0.00,N,5,-50, 20250414,20150,20350,20700,19990,838345,16972649500,00,0.00,N,5,-250, 20250411,20400,19980,20550,19920,881648,17884644215,00,0.00,N,2,200, 20250410,20200,20350,20400,19860,1234997,24820838680,00,0.00,N,2,930, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 8645f327bb13..2f0481754d33 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 +20250415,7700,7940,7990,7700,182409,1423402585,00,0.00,N,2,170, 20250414,7530,7380,7550,7370,83302,623277260,00,0.00,N,2,160, 20250411,7370,7290,7370,7180,137447,996938330,00,0.00,N,5,-50, 20250410,7420,7700,7700,7350,152996,1143123455,00,0.00,N,2,180, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 63594b5277d6..7d6a5ee2c67d 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 +20250415,90100,89000,91400,89000,6144,556895450,00,0.00,N,2,100, 20250414,90000,87500,91500,87500,8999,811534100,00,0.00,N,5,-200, 20250411,90200,89200,90800,86600,7402,658650100,00,0.00,N,2,200, 20250410,90000,86200,90400,86200,17230,1531338700,00,0.00,N,2,5300, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 20f10b7a2877..2f7db81410c5 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 +20250415,2290,2235,2305,2215,60586,138233150,00,0.00,N,2,75, 20250414,2215,2220,2285,2215,28365,63591040,00,0.00,N,3,0, 20250411,2215,2220,2220,2195,29902,66075690,00,0.00,N,3,0, 20250410,2215,2200,2230,2185,34152,75485875,00,0.00,N,2,25, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index a0b5a90b367d..42ebf34a46ad 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 +20250415,60900,61900,62400,60600,92678,5667233050,00,0.00,N,5,-300, 20250414,61200,62000,63000,60900,67487,4146847400,00,0.00,N,5,-200, 20250411,61400,60600,62000,60500,42126,2587150050,00,0.00,N,5,-500, 20250410,61900,64000,64000,60600,94215,5802382250,00,0.00,N,2,2900, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 4bd6429c9b3e..95665e2c00d7 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 +20250415,4140,4200,4240,4100,423297,1767508497,00,0.00,N,2,85, 20250414,4055,4005,4065,3900,179417,720981063,00,0.00,N,2,85, 20250411,3970,3850,3970,3800,158217,614795745,00,0.00,N,2,70, 20250410,3900,3985,3985,3805,262531,1018930909,00,0.00,N,2,135, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 3461ad1e80e7..45077140c068 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 +20250415,179500,170900,181200,168400,324932,57756717900,00,0.00,N,2,8900, 20250414,170600,170800,171000,167000,174593,29597525500,00,0.00,N,2,3400, 20250411,167200,163300,167800,161800,191699,31741643650,00,0.00,N,5,-1100, 20250410,168300,161800,168400,159100,471505,78157527400,00,0.00,N,2,19200, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 77cc4de32de6..255ef06982b0 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 +20250415,694000,691000,698000,678000,8649,5961806500,00,0.00,N,2,12000, 20250414,682000,685000,738000,682000,19448,13647963500,00,0.00,N,5,-1000, 20250411,683000,687000,687000,663000,16425,11128180500,00,0.00,N,5,-17000, 20250410,700000,674000,700000,666000,38375,26441277000,00,0.00,N,2,47000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index c3912439755b..94b493103745 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 +20250415,14540,14550,14620,14400,4038501,58582404715,00,0.00,N,2,90, 20250414,14450,14810,14820,14370,6055197,88217572465,00,0.00,N,5,-50, 20250411,14500,14150,14520,14090,10701486,153781930640,00,0.00,N,2,550, 20250410,13950,13790,13990,13540,8268063,114864610015,00,0.00,N,2,910, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index b47f4f6b380d..c043f2755d8f 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 +20250415,545,544,547,512,597649,320777672,00,0.00,N,2,19, 20250414,526,504,533,499,688201,358353578,00,0.00,N,2,23, 20250411,503,486,510,479,675488,332880040,00,0.00,N,2,13, 20250410,490,479,501,479,577193,285163722,00,0.00,N,2,26, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index bfeb18cfd1c3..e19f21ab1c12 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 +20250415,5200,5220,5220,5030,51173,261001530,00,0.00,N,3,0, 20250414,5200,5170,5220,5150,7830,40541890,00,0.00,N,5,-20, 20250411,5220,5280,5280,5180,5232,27223560,00,0.00,N,2,10, 20250410,5210,5260,5260,5140,14550,75587200,00,0.00,N,2,80, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index b41292c3fdf5..881d7a4fdb29 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 +20250415,795,795,806,776,315144,248806950,00,0.00,N,3,0, 20250414,795,753,815,753,464315,364741169,00,0.00,N,2,46, 20250411,749,745,758,727,128685,95555057,00,0.00,N,2,4, 20250410,745,745,770,736,254514,189720036,00,0.00,N,2,8, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 206756b9197b..e47539fa437b 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 +20250415,2755,2690,2765,2690,7527,20418265,00,0.00,N,2,65, 20250414,2690,2610,2690,2610,4038,10710920,00,0.00,N,2,80, 20250411,2610,2580,2695,2555,5554,14453805,00,0.00,N,2,55, 20250410,2555,2700,2700,2555,7137,18599130,00,0.00,N,2,25, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index b742ac3b12d0..813665c05243 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 +20250415,1891,1890,1891,1888,463382,875611971,00,0.00,N,2,2, 20250414,1889,1887,1889,1887,233253,440450826,00,0.00,N,2,2, 20250411,1887,1887,1888,1886,293177,553197895,00,0.00,N,3,0, 20250410,1887,1887,1888,1886,261953,494258935,00,0.00,N,2,1, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index a540cfa6915d..fe0349d52f68 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 +20250415,7200,7160,7240,7080,34874,249836350,00,0.00,N,2,30, 20250414,7170,7300,7550,7120,82742,601186950,00,0.00,N,5,-10, 20250411,7180,7390,7390,7160,46399,336191580,00,0.00,N,5,-220, 20250410,7400,7240,7480,7180,39527,289953290,00,0.00,N,2,240, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index a7bd85b026d9..9cc35c049ac2 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 +20250415,1189,1201,1230,1181,44129,52603519,00,0.00,N,5,-1, 20250414,1190,1200,1201,1180,50420,59921890,00,0.00,N,3,0, 20250411,1190,1205,1205,1171,46374,54882206,00,0.00,N,5,-4, 20250410,1194,1199,1199,1178,51828,61524150,00,0.00,N,2,6, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 58d5352731da..b1960dc0421c 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,545,545,545,545,0,0,00,0.00,Y,3,0, -20250411,545,545,545,545,0,0,00,0.00,Y,0,0, -20250410,545,545,545,545,0,0,00,0.00,Y,0,0, +20250415,545,545,545,545,0,0,00,0.00,Y,3,0, +20250414,545,545,545,545,0,0,00,0.00,Y,0,0, +20250411,545,545,545,545,0,0,00,0.00,N,0,0, +20250410,545,545,545,545,0,0,00,0.00,N,0,0, 20250409,545,545,545,545,0,0,00,0.00,N,0,0, 20250408,545,545,545,545,0,0,00,0.00,N,0,0, 20250407,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 96124f18b73e..022eadc5bdc0 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 +20250415,133300,131000,133800,130400,234847,31064099650,00,0.00,N,2,1200, 20250414,132100,133600,133600,129100,493164,64999670250,00,0.00,N,2,2600, 20250411,129500,125200,129900,125000,537715,68936018850,00,0.00,N,2,6300, 20250410,123200,122000,124100,119700,524429,64155086650,00,0.00,N,2,7300, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 9dac841d8535..c13fce4554a4 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 +20250415,4245,4310,4335,4220,597356,2545840704,00,0.00,N,5,-10, 20250414,4255,4200,4370,4060,2353792,9892018099,00,0.00,N,5,-1275, 20250411,5530,5910,5920,5490,260338,1460350380,00,0.00,N,5,-340, 20250410,5870,5840,6030,5490,237000,1381125515,00,0.00,N,2,140, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 12d9bd1cacc9..a16afd8ffb13 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 +20250415,4035,3925,4140,3850,682691,2759785217,00,0.00,N,2,110, 20250414,3925,3760,4080,3735,2721725,10703007872,00,0.00,N,2,225, 20250411,3700,3635,3700,3545,354054,1290138655,00,0.00,N,2,85, 20250410,3615,3660,3660,3520,304873,1097808989,00,0.00,N,2,110, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 62b93bdf724d..10cfdb23f535 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 +20250415,7810,8180,8220,7810,516433,4116212920,00,0.00,N,2,510, 20250414,7300,7360,7400,7260,64119,468394120,00,0.00,N,2,70, 20250411,7230,7250,7290,7110,124081,891493405,00,0.00,N,5,-150, 20250410,7380,7410,7520,7260,176312,1298350565,00,0.00,N,2,390, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index de6f561ffd0d..8ffe10e3e37b 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 +20250415,11910,11980,12430,11610,1291479,15539313460,00,0.00,N,5,-390, 20250414,12300,11630,14200,11200,7814498,102373492185,00,0.00,N,2,130, 20250411,12170,12340,12740,11650,1256220,15238382925,00,0.00,N,5,-610, 20250410,12780,12420,13620,11200,2042844,25833531160,00,0.00,N,2,370, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 3dc64c8a6f9b..f04b8889758a 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 +20250415,17450,17290,17460,17230,22340,388177075,00,0.00,N,2,160, 20250414,17290,17080,17300,17080,20581,354302760,00,0.00,N,2,210, 20250411,17080,16570,17320,16520,35227,597227990,00,0.00,N,2,380, 20250410,16700,16500,16850,16250,24920,414224400,00,0.00,N,2,720, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index a877a7da2251..9733dc04df8f 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 +20250415,3585,3540,3595,3495,416108,1478485262,00,0.00,N,2,50, 20250414,3535,3445,3545,3390,488654,1700227622,00,0.00,N,2,105, 20250411,3430,3300,3435,3265,399874,1357309682,00,0.00,N,2,95, 20250410,3335,3210,3350,3170,459348,1502365927,00,0.00,N,2,230, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 9329e27f34c3..639a61686e0f 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 +20250415,51800,52100,52400,51600,89613,4657293400,00,0.00,N,3,0, 20250414,51800,52700,52800,51500,148977,7719445700,00,0.00,N,5,-100, 20250411,51900,51500,52100,51000,108991,5612408100,00,0.00,N,5,-300, 20250410,52200,52700,52800,51600,280115,14584817150,00,0.00,N,2,1800, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 25f7a9e28907..3fb6b887c8c1 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 +20250415,3025,3015,3030,3000,10439,31487975,00,0.00,N,2,15, 20250414,3010,3035,3035,3005,4439,13373560,00,0.00,N,2,5, 20250411,3005,3010,3010,2990,4560,13674800,00,0.00,N,3,0, 20250410,3005,2985,3050,2980,22838,68740573,00,0.00,N,2,45, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index b148a0ce13ba..7ca89008f823 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 +20250415,2045,2050,2050,2000,135910,276078734,00,0.00,N,3,0, 20250414,2045,2010,2045,2005,141573,287970106,00,0.00,N,2,35, 20250411,2010,1977,2015,1950,180496,359370724,00,0.00,N,2,27, 20250410,1983,1910,1985,1910,219974,430276202,00,0.00,N,2,93, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 9b76826204b0..2d5f16026554 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 +20250415,5630,5620,5640,5590,16284,91482595,00,0.00,N,2,10, 20250414,5620,5550,5630,5550,7419,41585030,00,0.00,N,2,60, 20250411,5560,5510,5610,5490,22005,122019735,00,0.00,N,2,40, 20250410,5520,5460,5540,5460,20972,115563425,00,0.00,N,2,80, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 0a5a4ba66a50..4bd7eb44924d 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 +20250415,143000,144500,146200,142400,100716,14426748200,00,0.00,N,5,-2800, 20250414,145800,144600,150000,144500,292797,43110537300,00,0.00,N,2,8000, 20250411,137800,131300,137900,130200,133656,18042548600,00,0.00,N,2,3000, 20250410,134800,137400,139700,133000,306317,41551195950,00,0.00,N,2,12800, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index a6e7f5dd6192..a5340b9f3cbb 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2210,2300,2430,2160,4482348,10159276597,00,0.00,N,5,-150, +20250415,2355,1995,2355,1994,6513598,14965134381,01,-17.87,N,1,540, +20250414,1815,1888,1995,1773,5457844,10159276597,00,0.00,N,5,-123, 20250411,2360,2280,2400,2135,4543309,10313103186,00,0.00,N,2,105, 20250410,2255,2325,2555,2215,6519413,15397736907,00,0.00,N,5,-70, 20250409,2325,2500,2600,2285,6473464,15779046366,00,0.00,N,5,-165, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index eb1b7002ffce..ee208bfff78a 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 +20250415,870,898,925,850,1280833,1133600294,00,0.00,N,5,-42, 20250414,912,893,926,851,1182920,1073024095,00,0.00,N,2,14, 20250411,898,950,965,890,1299360,1182141585,00,0.00,N,5,-49, 20250410,947,942,985,893,2208425,2091621796,00,0.00,N,2,5, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index e11cb118caf6..9087fd00efed 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 +20250415,3200,3175,3225,3140,410468,1310737253,00,0.00,N,2,25, 20250414,3175,3230,3230,3150,467347,1487608858,00,0.00,N,5,-25, 20250411,3200,3180,3220,3125,649631,2063849707,00,0.00,N,2,5, 20250410,3195,3080,3225,3070,947731,2978968224,00,0.00,N,2,205, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index d1f18e6631ef..f1da42f95f62 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 +20250415,59100,59200,60100,58600,99497,5892240500,00,0.00,N,2,500, 20250414,58600,59100,60700,57900,114489,6756322900,00,0.00,N,5,-200, 20250411,58800,56800,58800,55600,147861,8545836400,00,0.00,N,2,1000, 20250410,57800,57200,58000,56300,215326,12402734200,00,0.00,N,2,3400, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 689fb4946700..783b21eef234 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 +20250415,19220,19230,19350,19100,586483,11275054775,00,0.00,N,3,0, 20250414,19220,19320,19500,18910,1244978,23978023830,00,0.00,N,5,-100, 20250411,19320,18700,19500,18500,1990121,38098324795,00,0.00,N,2,210, 20250410,19110,18900,19170,18590,1965062,37252303020,00,0.00,N,2,1420, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index c321b3247530..060dd983c9d8 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 +20250415,42350,43050,43050,42100,117738,5006200375,00,0.00,N,2,1350, 20250414,41000,40200,41150,40000,43520,1770609700,00,0.00,N,2,1000, 20250411,40000,40650,40650,39100,77215,3057829475,00,0.00,N,5,-600, 20250410,40600,42000,42050,40600,122477,5036844500,00,0.00,N,2,900, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index ec5291e1a215..4f40a9719b0b 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 +20250415,3865,3860,3985,3770,152842,591452650,00,0.00,N,2,15, 20250414,3850,4100,4195,3850,248194,986150221,00,0.00,N,2,30, 20250411,3820,3840,3850,3670,189485,708746000,00,0.00,N,5,-45, 20250410,3865,3905,3950,3700,158403,601214076,00,0.00,N,2,100, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index e8caa4028f6f..cc587652de75 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 +20250415,2105,2075,2130,2045,138991,290722860,00,0.00,N,2,30, 20250414,2075,2035,2085,2035,71984,148466415,00,0.00,N,2,45, 20250411,2030,2005,2060,2000,79487,161570469,00,0.00,N,5,-15, 20250410,2045,2020,2050,1984,85703,173024462,00,0.00,N,2,99, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 0917d36d6a41..4872ff43b8e9 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 +20250415,550,564,564,538,460299,250946574,00,0.00,N,5,-3, 20250414,553,570,570,545,530912,295150001,00,0.00,N,2,8, 20250411,545,539,559,538,297574,161963607,00,0.00,N,2,1, 20250410,544,558,566,535,362709,199871190,00,0.00,N,2,8, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index a2f63aa7d2bf..cf84feb0211d 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 +20250415,3565,3615,3615,3490,75887,269732320,00,0.00,N,5,-35, 20250414,3600,3680,3850,3520,367589,1350219963,00,0.00,N,2,40, 20250411,3560,3450,3575,3365,152426,532830021,00,0.00,N,2,105, 20250410,3455,3370,3500,3350,98961,340436985,00,0.00,N,2,120, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index eedfe48e8bcf..7304db9617a3 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 +20250415,1626,1575,1627,1565,447574,718339976,00,0.00,N,2,55, 20250414,1571,1500,1572,1486,278648,427790313,00,0.00,N,2,71, 20250411,1500,1421,1515,1419,528900,785178266,00,0.00,N,2,79, 20250410,1421,1440,1440,1381,78612,111169970,00,0.00,N,2,40, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index a643d9583e90..441c03847a1d 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 +20250415,871,857,875,851,90346,78442685,00,0.00,N,2,4, 20250414,867,840,876,832,201792,172046348,00,0.00,N,2,20, 20250411,847,840,852,833,171931,145148609,00,0.00,N,2,3, 20250410,844,827,854,792,369540,304209114,00,0.00,N,2,11, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 410dfe2f39e3..516b10cd7601 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 +20250415,82200,82200,83400,81500,14532,1197940650,00,0.00,N,5,-500, 20250414,82700,83000,87000,80300,31080,2577459700,00,0.00,N,5,-500, 20250411,83200,79300,84000,79100,19969,1629313250,00,0.00,N,2,2900, 20250410,80300,78100,80900,77700,20815,1656279550,00,0.00,N,2,3300, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index ecff1a162442..b81e94366d62 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 +20250415,2555,2155,2800,2065,36288228,92994538521,00,0.00,N,2,400, 20250414,2155,2160,2180,2120,535802,1155651290,00,0.00,N,5,-25, 20250411,2180,2135,2195,2115,1110665,2395722984,00,0.00,N,2,20, 20250410,2160,2085,2160,2080,864536,1834482063,00,0.00,N,2,85, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 26d26f11e7f6..761223d75646 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 +20250415,15240,15410,15410,15030,72092,1095075900,00,0.00,N,2,150, 20250414,15090,15120,15310,15020,75386,1140338230,00,0.00,N,2,200, 20250411,14890,14280,14980,14200,94093,1376038740,00,0.00,N,2,330, 20250410,14560,14120,14640,14070,101281,1449555490,00,0.00,N,2,1200, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index e86ecb2faceb..414bb95aaf03 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 +20250415,9800,9700,9830,9650,27201,265498770,00,0.00,N,2,120, 20250414,9680,9800,9800,9630,14914,144282910,00,0.00,N,5,-10, 20250411,9690,9890,9890,9460,70943,682543590,00,0.00,N,5,-200, 20250410,9890,9910,9990,9630,24392,238886845,00,0.00,N,2,190, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 60b0df399428..2cc39f3c9425 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 +20250415,2245,2200,2250,2155,122401,270326272,00,0.00,N,2,45, 20250414,2200,2185,2255,2140,100166,219639813,00,0.00,N,2,35, 20250411,2165,2125,2175,2065,163777,348916050,00,0.00,N,2,45, 20250410,2120,1990,2120,1989,168757,348640954,00,0.00,N,2,207, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 57461c1dbb46..896342ce62e1 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 +20250415,2785,2680,2810,2650,179252,492441834,00,0.00,N,2,110, 20250414,2675,2630,2675,2630,70227,186476032,00,0.00,N,2,60, 20250411,2615,2545,2620,2480,101148,260747811,00,0.00,N,2,70, 20250410,2545,2555,2555,2485,93443,235672752,00,0.00,N,2,155, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 70567a60af06..da2dfb7707e0 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 +20250415,21500,21000,21600,21000,28728,615660500,00,0.00,N,2,550, 20250414,20950,21000,21150,20750,20256,424782375,00,0.00,N,2,100, 20250411,20850,20000,21000,20000,30364,626445800,00,0.00,N,2,300, 20250410,20550,19960,20550,19740,51950,1043947270,00,0.00,N,2,1610, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 00c94920c513..c5c5018e5855 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 +20250415,116000,111300,117100,111100,96081,11066293800,00,0.00,N,2,4800, 20250414,111200,110700,113300,109300,80634,8964095500,00,0.00,N,2,700, 20250411,110500,109800,110600,108100,66433,7263368100,00,0.00,N,5,-700, 20250410,111200,107600,111200,106800,103308,11367597150,00,0.00,N,2,6800, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index ad19f7f17554..f02733a26674 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 +20250415,101100,101400,101800,99800,111683,11286429200,00,0.00,N,5,-300, 20250414,101400,102100,103100,99100,214530,21671369450,00,0.00,N,2,700, 20250411,100700,94200,100700,93600,201848,19863492650,00,0.00,N,2,3600, 20250410,97100,96100,97300,93200,373503,35859439100,00,0.00,N,2,8400, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 506175971f87..f04e342b6cc0 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 +20250415,3505,3465,3545,3450,39870,138656739,00,0.00,N,2,15, 20250414,3490,3380,3500,3375,48809,168519498,00,0.00,N,2,125, 20250411,3365,3320,3400,3100,53886,178949950,00,0.00,N,2,25, 20250410,3340,3220,3340,3220,56055,184396222,00,0.00,N,2,205, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index c7906c8417b5..d0b8a3c46a3e 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 +20250415,1324,1307,1341,1288,3217365,4240396200,00,0.00,N,2,32, 20250414,1292,1281,1316,1261,3987021,5158088938,00,0.00,N,2,11, 20250411,1281,1152,1415,1141,22943603,30254348331,00,0.00,N,2,121, 20250410,1160,1146,1165,1127,701070,804823635,00,0.00,N,2,63, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 4cea4b22bd8d..7047601ad4eb 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 +20250415,1249,1248,1251,1215,120767,149797088,00,0.00,N,2,1, 20250414,1248,1229,1252,1215,122494,151802607,00,0.00,N,2,23, 20250411,1225,1189,1225,1170,125948,151431539,00,0.00,N,2,31, 20250410,1194,1171,1200,1170,153406,181641474,00,0.00,N,2,64, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index e12e94e48b7e..0305af1bdc5c 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 +20250415,391,393,456,389,779190,326992808,00,0.00,N,5,-2, 20250414,393,390,393,388,24625,9604646,00,0.00,N,2,3, 20250411,390,371,395,371,92232,35700895,00,0.00,N,2,15, 20250410,375,366,383,366,76619,28749706,00,0.00,N,2,11, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 16396033a59c..8481a7854b06 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 +20250415,4780,4700,4780,4630,58886,275658645,00,0.00,N,2,75, 20250414,4705,4795,4800,4615,85766,400936865,00,0.00,N,5,-5, 20250411,4710,4600,4810,4600,90289,424896985,00,0.00,N,5,-15, 20250410,4725,4715,4880,4555,151298,708839067,00,0.00,N,2,175, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index fd4a482f3314..899966acd3ad 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 +20250415,1421,1422,1439,1405,23124,32732794,00,0.00,N,3,0, 20250414,1421,1400,1426,1390,14506,20473101,00,0.00,N,2,21, 20250411,1400,1359,1400,1345,51647,70981512,00,0.00,N,2,37, 20250410,1363,1350,1374,1330,76783,103724787,00,0.00,N,2,62, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index d4c2523bfbfe..8a381d38efe9 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250414,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, -20250411,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, -20250410,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, +20250411,1998,1998,1998,1998,0,0,00,0.00,N,3,0, +20250410,1998,1998,1998,1998,0,0,00,0.00,N,3,0, 20250409,1998,1998,1998,1998,0,0,00,0.00,N,3,0, 20250408,1998,1998,1998,1998,0,0,00,0.00,N,3,0, 20250407,1998,1998,1998,1998,0,0,00,0.00,N,3,0, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index aec68d0670b1..e26c03996aaf 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 +20250415,893,870,893,856,107040,93777077,00,0.00,N,2,23, 20250414,870,870,870,860,82171,70972073,00,0.00,N,3,0, 20250411,870,880,882,858,88337,76828567,00,0.00,N,5,-12, 20250410,882,853,895,853,163005,143125260,00,0.00,N,2,11, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 2e159741aac2..ae1955264bc5 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 +20250415,57600,57100,58300,56000,4545,259246400,00,0.00,N,2,700, 20250414,56900,57500,58800,56800,9381,536459350,00,0.00,N,5,-200, 20250411,57100,55100,57400,55100,4126,231829800,00,0.00,N,2,300, 20250410,56800,55500,57800,55500,8165,462621450,00,0.00,N,2,2900, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index c4852dbc5b01..f7ddb8647416 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 +20250415,241500,246000,249000,240500,192501,46761164250,00,0.00,N,2,6500, 20250414,235000,233500,237000,232000,131869,30965947000,00,0.00,N,2,500, 20250411,234500,238500,239500,233000,195165,45939804750,00,0.00,N,5,-9000, 20250410,243500,247500,249000,241500,192769,47031792750,00,0.00,N,2,8500, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index a54f327de35d..2dcd49fc1be6 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 +20250415,466,463,473,463,34430,16134250,00,0.00,N,2,3, 20250414,463,455,468,451,48774,22435899,00,0.00,N,2,8, 20250411,455,450,457,450,21064,9552916,00,0.00,N,2,5, 20250410,450,445,455,445,52775,23809135,00,0.00,N,2,10, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index a626e09717e7..1942214e0450 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 +20250415,771000,796000,797000,758000,253411,196112725500,00,0.00,N,5,-21000, 20250414,792000,798000,804000,780000,270675,214277207500,00,0.00,N,2,13000, 20250411,779000,730000,781000,727000,379557,290769631500,00,0.00,N,2,39000, 20250410,740000,727000,740000,707000,410554,299795966500,00,0.00,N,2,49000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 6c10dbdf9e58..404d19c8a9b0 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 +20250415,61900,61800,62300,61400,178127,11032170850,00,0.00,N,2,1000, 20250414,60900,57800,61400,57800,331164,19894064150,00,0.00,N,2,3600, 20250411,57300,55200,57500,54900,122657,6941715650,00,0.00,N,2,1600, 20250410,55700,53900,56300,52200,251488,13793851300,00,0.00,N,2,5200, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 44776a9a300f..a05a0d6519c8 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, -20250411,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250410,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250415,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250414,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250411,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250410,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250409,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250408,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250407,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 0c670ff16f2e..bf018939e0ae 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 +20250415,3195,3165,3205,3120,131916,418499225,00,0.00,N,2,30, 20250414,3165,3080,3195,3060,181170,570163856,00,0.00,N,2,95, 20250411,3070,2990,3090,2960,231972,705814493,00,0.00,N,2,85, 20250410,2985,2820,3450,2820,2003558,6401784471,00,0.00,N,2,180, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 34c5c18fcfb2..5e0417708228 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 +20250415,7120,7150,7150,7030,2948,20962590,00,0.00,N,2,10, 20250414,7110,7090,7150,6930,2766,19499620,00,0.00,N,2,110, 20250411,7000,6950,7080,6950,2859,19997480,00,0.00,N,2,50, 20250410,6950,7000,7000,6840,3236,22370175,00,0.00,N,2,210, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 4894130510c0..cfca00d65326 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 +20250415,16950,16820,17090,16740,179977,3047205155,00,0.00,N,2,150, 20250414,16800,16550,16840,16150,186605,3116333105,00,0.00,N,2,460, 20250411,16340,15450,16350,14810,136589,2199040000,00,0.00,N,2,750, 20250410,15590,15600,15650,15320,112917,1749210140,00,0.00,N,2,740, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 0def500e5d0c..203860741f7b 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 +20250415,2965,2960,2995,2925,352122,1043231227,00,0.00,N,5,-5, 20250414,2970,2985,3015,2925,314311,930894616,00,0.00,N,5,-25, 20250411,2995,2970,3025,2935,277892,830089516,00,0.00,N,3,0, 20250410,2995,3045,3045,2945,408324,1224506385,00,0.00,N,2,55, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index ea4ce2f7664b..a5544e9e4d9c 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 +20250415,3805,3800,3820,3770,23610,89656640,00,0.00,N,2,5, 20250414,3800,3810,3845,3770,30383,115169162,00,0.00,N,3,0, 20250411,3800,3740,3815,3675,46505,172777925,00,0.00,N,2,80, 20250410,3720,3720,3735,3705,16429,61068946,00,0.00,N,2,50, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index a2c863c4ec65..243eae12e8d2 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 +20250415,62200,61500,62500,61300,56791,3523613700,00,0.00,N,2,500, 20250414,61700,61800,62500,61100,27246,1683970300,00,0.00,N,5,-900, 20250411,62600,61000,62900,60800,68534,4254000800,00,0.00,N,2,600, 20250410,62000,60000,62000,59800,55799,3418624000,00,0.00,N,2,2500, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 559616c6eaba..ce7220f38b1c 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 +20250415,6400,6400,6410,6360,23514,150307040,00,0.00,N,5,-10, 20250414,6410,6320,6440,6300,27022,172735875,00,0.00,N,2,90, 20250411,6320,6280,6350,6240,15897,100202900,00,0.00,N,2,40, 20250410,6280,6240,6330,6240,38383,241765560,00,0.00,N,2,160, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 80ad9af64067..cd882d28869c 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 +20250415,1386,1380,1410,1376,733244,1019551002,00,0.00,N,2,8, 20250414,1378,1366,1391,1359,729992,1006211783,00,0.00,N,2,9, 20250411,1369,1342,1374,1313,800790,1086182402,00,0.00,N,2,23, 20250410,1346,1293,1367,1293,1528170,2028808731,00,0.00,N,2,85, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index a961a163a424..ca60e9d9f667 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 +20250415,1483,1475,1500,1458,291105,430180410,00,0.00,N,2,21, 20250414,1462,1420,1464,1420,108022,156726680,00,0.00,N,2,27, 20250411,1435,1425,1443,1406,76563,109637721,00,0.00,N,5,-2, 20250410,1437,1429,1443,1402,159971,228648095,00,0.00,N,2,73, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 0e54a5c4a7cd..eddec714fc00 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 +20250415,1463,1503,1600,1420,245296,362372138,00,0.00,N,5,-41, 20250414,1504,1509,1544,1400,652781,954093015,00,0.00,N,5,-6, 20250411,1510,1515,1529,1443,272014,400202779,00,0.00,N,5,-5, 20250410,1515,1547,1557,1444,329177,495500533,00,0.00,N,5,-9, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index faa69220bb4d..129405e6ac78 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 +20250415,28950,28800,29100,28400,92848,2675155975,00,0.00,N,2,150, 20250414,28800,28700,28900,28400,104528,3000027800,00,0.00,N,2,550, 20250411,28250,27700,28600,27300,159617,4478708850,00,0.00,N,2,450, 20250410,27800,27000,27900,26500,56905,1557100250,00,0.00,N,2,1900, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index a02b58570b8b..9a7793cb7df9 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 +20250415,2250,2230,2260,2215,42791,95752175,00,0.00,N,2,20, 20250414,2230,2280,2295,2215,23611,52674580,00,0.00,N,5,-15, 20250411,2245,2280,2280,2200,37692,84247146,00,0.00,N,2,5, 20250410,2240,2200,2295,2200,41095,92023173,00,0.00,N,2,45, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 10365943ee88..09f2d5a2da6d 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 +20250415,2935,3070,3070,2905,814597,2416743732,00,0.00,N,2,100, 20250414,2835,2825,2880,2785,232797,658366908,00,0.00,N,5,-5, 20250411,2840,2830,2875,2770,198870,560738595,00,0.00,N,5,-30, 20250410,2870,2810,2880,2775,301312,851745385,00,0.00,N,2,195, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 8049c861f534..45d9a7ca7543 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 +20250415,4010,3840,4145,3780,2109493,8470217817,00,0.00,N,2,160, 20250414,3850,3760,3975,3720,1381281,5312157969,00,0.00,N,5,-50, 20250411,3900,4140,4220,3860,1694086,6718374809,00,0.00,N,5,-225, 20250410,4125,4150,4255,4000,1987879,8227684799,00,0.00,N,5,-15, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 72a784a3a55a..5ceae9aca473 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 +20250415,1714,1691,1744,1691,74595,127954717,00,0.00,N,2,25, 20250414,1689,1667,1755,1659,40541,68987854,00,0.00,N,2,8, 20250411,1681,1615,1683,1605,51080,84417208,00,0.00,N,2,52, 20250410,1629,1637,1637,1580,26010,41798372,00,0.00,N,2,77, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 66336833307c..ba1dcc6b9b69 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 +20250415,3760,3700,3765,3685,32975,123015495,00,0.00,N,2,65, 20250414,3695,3630,3700,3630,19877,73031596,00,0.00,N,2,65, 20250411,3630,3560,3650,3535,34992,125992755,00,0.00,N,2,65, 20250410,3565,3575,3605,3525,60269,215440692,00,0.00,N,2,140, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 8dbec8b32edb..8e662b8f8dbb 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 +20250415,21950,21200,22700,20750,862273,18734361100,00,0.00,N,2,300, 20250414,21650,21600,22100,20650,743387,15930312425,00,0.00,N,5,-700, 20250411,22350,23600,23750,21500,1042352,23245737425,00,0.00,N,5,-1600, 20250410,23950,23000,26450,22050,4722160,115664764375,00,0.00,N,2,50, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 3a06d95a0d50..78c94a47bd51 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 +20250415,1235,1239,1243,1185,174837,214267319,00,0.00,N,5,-4, 20250414,1239,1224,1260,1207,320503,393092818,00,0.00,N,2,3, 20250411,1236,1256,1287,1215,195519,241744899,00,0.00,N,5,-20, 20250410,1256,1264,1269,1230,264121,331540591,00,0.00,N,2,28, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 947ead05bbc8..2b8aa54c9c7f 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 +20250415,970,785,993,785,2804220,2563301156,00,0.00,N,2,187, 20250414,783,692,803,692,644715,500460178,00,0.00,N,2,78, 20250411,705,681,705,666,96915,66326010,00,0.00,N,2,33, 20250410,672,690,690,665,82796,55532777,00,0.00,N,2,13, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 6b556bbe937f..7d458634128f 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 +20250415,3525,3480,3525,3435,131066,455420206,00,0.00,N,2,75, 20250414,3450,3440,3485,3415,135235,467298920,00,0.00,N,2,10, 20250411,3440,3485,3485,3375,159735,546970088,00,0.00,N,5,-75, 20250410,3515,3370,3525,3310,296298,1013742439,00,0.00,N,2,275, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 5954597b3260..ee3e198a39d2 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 +20250415,3840,3785,3880,3780,25151,96598990,00,0.00,N,2,85, 20250414,3755,3705,3780,3700,4208,15777975,00,0.00,N,2,5, 20250411,3750,3690,3865,3680,39256,147921450,00,0.00,N,2,40, 20250410,3710,3740,3770,3670,21237,79111136,00,0.00,N,3,0, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index eb7c5bc19142..d921edea38a4 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 +20250415,17600,18090,18100,17330,147741,2597508450,00,0.00,N,5,-510, 20250414,18110,18050,18160,17800,54136,972865080,00,0.00,N,5,-130, 20250411,18240,17960,18380,17500,136710,2458635915,00,0.00,N,5,-70, 20250410,18310,18100,18520,17360,387258,7062122590,00,0.00,N,2,2780, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 17cbcb4dbba7..db4e3bcc4cdb 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 +20250415,7920,7700,8100,7450,4031006,31793412010,00,0.00,N,2,390, 20250414,7530,7650,7680,7380,1013529,7645688045,00,0.00,N,5,-240, 20250411,7770,8000,8090,7530,2859833,22366733990,00,0.00,N,2,20, 20250410,7750,7200,7900,7200,3099715,23865118140,00,0.00,N,2,420, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 0459c91cadd8..607bab3d49f8 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 +20250415,2840,2910,2980,2765,152386,434935033,00,0.00,N,5,-70, 20250414,2910,2930,2985,2770,199472,569182046,00,0.00,N,5,-25, 20250411,2935,3100,3225,2905,238174,708322261,00,0.00,N,5,-200, 20250410,3135,2990,3190,2990,200801,618867992,00,0.00,N,2,135, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 20ed4964d6bc..bfd4e8deaa1c 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 +20250415,3480,3480,3485,3445,4809,16672906,00,0.00,N,2,5, 20250414,3475,3370,3480,3370,28851,99553450,00,0.00,N,2,45, 20250411,3430,3445,3450,3390,9535,32632320,00,0.00,N,5,-15, 20250410,3445,3370,3450,3340,20120,68082650,00,0.00,N,2,105, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 20079d961999..525936747284 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 +20250415,1828,1945,1945,1819,8466437,15815555127,00,0.00,N,5,-136, 20250414,1964,1919,2140,1850,25656998,51780944241,00,0.00,N,5,-3, 20250411,1967,1997,2065,1923,8723074,17360484058,00,0.00,N,5,-68, 20250410,2035,1988,2150,1887,20367628,41697990522,00,0.00,N,2,41, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index a29c3ff2c4a4..88de90183b0d 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 +20250415,1658,1644,1658,1621,227439,373316956,00,0.00,N,2,14, 20250414,1644,1615,1673,1606,463464,760449946,00,0.00,N,2,12, 20250411,1632,1640,1676,1610,536782,875986470,00,0.00,N,5,-46, 20250410,1678,1639,1828,1637,5012752,8781500337,00,0.00,N,2,71, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 7012cd59ffc5..ee8d08828623 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, -20250411,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250410,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250415,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250414,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250411,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250410,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250409,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250408,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250407,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index aa1741a1043b..589c7fb7fedd 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 +20250415,4605,4610,4775,4530,1717468,7977907220,00,0.00,N,2,75, 20250414,4530,4485,4550,4425,905722,4059590503,00,0.00,N,2,85, 20250411,4445,4385,4560,4335,1231758,5450244267,00,0.00,N,2,40, 20250410,4405,4395,4520,4295,1340279,5905735609,00,0.00,N,2,10, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 58ef993eaf2e..d8bf0d5ae9e6 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 +20250415,5090,5040,5120,4960,180065,902825762,00,0.00,N,3,0, 20250414,5090,5260,5280,5010,295728,1508225510,00,0.00,N,5,-200, 20250411,5290,5370,5370,5140,326372,1713705460,00,0.00,N,3,0, 20250410,5290,5130,5440,5020,642073,3361774895,00,0.00,N,2,220, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 4c9031462ab5..8ec1cbd3cfd4 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 +20250415,2220,2260,2275,2085,1275369,2795704443,00,0.00,N,5,-35, 20250414,2255,2310,2395,2200,2250885,5148461378,00,0.00,N,2,95, 20250411,2160,2260,2310,2105,1650495,3588993839,00,0.00,N,5,-120, 20250410,2280,2340,2390,2240,1878539,4332995020,00,0.00,N,3,0, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 2d1f97eeab8e..214401cc91db 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 +20250415,3430,3430,3455,3425,80495,275920268,00,0.00,N,5,-10, 20250414,3440,3460,3475,3415,94071,323272192,00,0.00,N,5,-10, 20250411,3450,3460,3470,3395,102815,351607796,00,0.00,N,5,-20, 20250410,3470,3445,3480,3420,171729,592590367,00,0.00,N,2,45, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 152d0cebd9db..ce2ab6e62ee0 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 +20250415,4815,4800,4840,4785,8322,39958880,00,0.00,N,2,15, 20250414,4800,4745,4835,4740,28285,136020305,00,0.00,N,2,55, 20250411,4745,4690,4745,4640,14008,65990770,00,0.00,N,2,50, 20250410,4695,4605,4800,4605,14588,68279006,00,0.00,N,2,95, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 94afd241b917..775249eea773 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 +20250415,4730,4615,4760,4610,127910,603777694,00,0.00,N,2,45, 20250414,4685,4550,4705,4510,242528,1123461393,00,0.00,N,2,135, 20250411,4550,4340,4570,4315,380321,1691827653,00,0.00,N,2,180, 20250410,4370,4235,4550,4175,898420,3929038314,00,0.00,N,2,270, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 7f6ad0d368ef..97a200ea0b59 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 +20250415,29350,27850,29500,27550,584023,16812652025,00,0.00,N,2,1700, 20250414,27650,28100,28300,27200,343299,9532255075,00,0.00,N,2,650, 20250411,27000,26550,27250,26300,495368,13310795700,00,0.00,N,2,700, 20250410,26300,25600,26450,24700,397536,10283117900,00,0.00,N,2,2250, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index aa87bb17f30d..80d7900d8aa9 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 +20250415,115100,112800,116500,112800,48303,5578972050,00,0.00,N,2,2300, 20250414,112800,112100,115800,110300,77346,8794556000,00,0.00,N,2,4000, 20250411,108800,102000,109600,101400,66999,7141545050,00,0.00,N,2,4100, 20250410,104700,103000,106300,101800,73078,7616818900,00,0.00,N,2,9600, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 717bca2a0c50..499dea1f1509 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 +20250415,6430,6600,6610,6270,521947,3356737280,00,0.00,N,5,-200, 20250414,6630,6470,6950,6030,1853477,12250604240,00,0.00,N,2,130, 20250411,6500,7280,7630,6440,2402562,17011506840,00,0.00,N,5,-150, 20250410,6650,6450,6830,6300,1068006,7010962195,00,0.00,N,2,200, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 441040895160..2ca7303dc938 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 +20250415,2295,2270,2330,2245,25807,59550522,00,0.00,N,2,5, 20250414,2290,2275,2325,2250,21665,49420829,00,0.00,N,3,0, 20250411,2290,2245,2290,2240,14896,33781240,00,0.00,N,2,20, 20250410,2270,2230,2295,2205,26977,60690660,00,0.00,N,2,95, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index b7cbebc65e3f..63ba2ae2a837 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 +20250415,33100,33800,34200,32600,12988,434202275,00,0.00,N,2,150, 20250414,32950,32900,33400,32600,13103,434013500,00,0.00,N,3,0, 20250411,32950,31800,33050,31500,8845,287482200,00,0.00,N,2,200, 20250410,32750,30300,32750,30300,22593,717657000,00,0.00,N,2,3350, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 945b5fd09f7c..661131a23302 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 +20250415,79900,81700,83200,79800,46159,3748269000,00,0.00,N,5,-1700, 20250414,81600,81300,84100,80500,109582,8991903050,00,0.00,N,2,4300, 20250411,77300,76000,77500,75600,16231,1244773150,00,0.00,N,2,100, 20250410,77200,73400,77800,72200,61688,4709017150,00,0.00,N,2,6300, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index a7bf1557fda9..214aa89e5d71 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 +20250415,1115,1199,1318,1115,1647782,2000998640,00,0.00,N,2,18, 20250414,1097,1069,1097,1053,287379,321401622,00,0.00,N,2,28, 20250411,1069,1085,1085,1056,60069,63858481,00,0.00,N,5,-16, 20250410,1085,1085,1118,1054,50173,54207060,00,0.00,N,2,20, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 96e667221376..fa0bd5878c2a 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 +20250415,5290,5150,5310,5050,882507,4569046340,00,0.00,N,2,220, 20250414,5070,5220,5220,5020,705866,3594725300,00,0.00,N,2,40, 20250411,5030,4845,5320,4820,2313949,11766832245,00,0.00,N,2,330, 20250410,4700,4700,4730,4605,461829,2156310216,00,0.00,N,2,280, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 5d51ccf92534..ce4bd922e3fe 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 +20250415,2825,2805,2830,2760,2526,7113695,00,0.00,N,5,-15, 20250414,2840,2780,2840,2740,2935,8170533,00,0.00,N,2,60, 20250411,2780,2745,2780,2725,5246,14409101,00,0.00,N,2,30, 20250410,2750,2730,2780,2720,11250,30763151,00,0.00,N,2,25, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index d1b8d8c79a9f..b33d900f9c70 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 +20250415,934,952,976,934,378892,362135243,00,0.00,N,5,-29, 20250414,963,916,984,908,1149892,1096280331,00,0.00,N,2,8, 20250411,955,876,955,870,1141295,1046326750,00,0.00,N,2,79, 20250410,876,860,900,860,320478,281141714,00,0.00,N,2,21, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index ed4ef5aae5f7..1092d8766b15 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 +20250415,1854,1798,1977,1767,2093654,3919617287,00,0.00,N,2,56, 20250414,1798,1843,1869,1730,1462007,2629685745,00,0.00,N,5,-46, 20250411,1844,2000,2005,1820,1848295,3486936124,00,0.00,N,5,-110, 20250410,1954,2040,2050,1942,2262897,4507809321,00,0.00,N,5,-66, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index aa6b9f369d8f..cd9c4710d646 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 +20250415,4940,4880,4965,4875,51589,253090350,00,0.00,N,2,50, 20250414,4890,4910,4930,4860,36070,176257351,00,0.00,N,5,-20, 20250411,4910,4830,4910,4790,24298,118137250,00,0.00,N,2,75, 20250410,4835,4700,4835,4700,50673,241288132,00,0.00,N,2,210, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index f4c1affe4ca7..87caae22010a 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 +20250415,460,463,470,460,14491,6685765,00,0.00,N,5,-3, 20250414,463,454,464,450,18884,8664102,00,0.00,N,2,9, 20250411,454,449,462,449,13833,6289577,00,0.00,N,2,5, 20250410,449,442,463,437,30045,13523324,00,0.00,N,2,12, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 916eeaaa1837..9ba316a75ead 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 +20250415,47400,47500,47500,46850,2848,134407675,00,0.00,N,2,600, 20250414,46800,47000,47300,46500,4056,190151275,00,0.00,N,2,300, 20250411,46500,46950,47300,46400,3016,141161850,00,0.00,N,5,-450, 20250410,46950,46900,47350,45600,5033,235454350,00,0.00,N,2,1450, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index d98ae6e48485..57f8fa616782 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,515,515,515,515,0,0,00,0.00,Y,3,0, -20250411,515,515,515,515,0,0,00,0.00,Y,0,0, -20250410,515,515,515,515,0,0,00,0.00,Y,0,0, +20250415,515,515,515,515,0,0,00,0.00,Y,3,0, +20250414,515,515,515,515,0,0,00,0.00,Y,0,0, +20250411,515,515,515,515,0,0,00,0.00,N,0,0, +20250410,515,515,515,515,0,0,00,0.00,N,0,0, 20250409,515,515,515,515,0,0,00,0.00,N,0,0, 20250408,515,515,515,515,0,0,00,0.00,N,0,0, 20250407,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 5e8112918562..46902dbf5aac 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 +20250415,4080,4010,4085,4005,31921,129488848,00,0.00,N,2,30, 20250414,4050,3985,4055,3980,42201,170428090,00,0.00,N,2,70, 20250411,3980,3895,3990,3810,45334,178425850,00,0.00,N,2,55, 20250410,3925,3930,3935,3780,85429,332719946,00,0.00,N,2,215, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index cab8735032b1..15159df488ae 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 +20250415,5440,5800,5810,5410,2077889,11606882485,00,0.00,N,2,390, 20250414,5050,5080,5140,5030,267838,1354603335,00,0.00,N,2,20, 20250411,5030,5030,5060,4905,346829,1730006270,00,0.00,N,5,-100, 20250410,5130,5210,5230,5060,540553,2772631430,00,0.00,N,2,245, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 95c387d1d6d1..d4acd3223f38 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 +20250415,24150,23650,24200,23600,2766558,66393261250,00,0.00,N,2,600, 20250414,23550,23300,23600,23200,1410015,33113676525,00,0.00,N,2,400, 20250411,23150,22900,23200,22850,1526171,35207706200,00,0.00,N,2,200, 20250410,22950,22500,22950,22350,2460265,55880310725,00,0.00,N,2,450, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 6843527ce725..f1362a282b1e 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 +20250415,3635,3640,3650,3595,31550,114334603,00,0.00,N,2,5, 20250414,3630,3530,3650,3530,26934,97064879,00,0.00,N,2,75, 20250411,3555,3465,3555,3465,36305,127908775,00,0.00,N,2,35, 20250410,3520,3395,3525,3395,68469,237790179,00,0.00,N,2,180, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 206587bc4def..cbe280980207 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 +20250415,4795,4745,4805,4745,34122,163463879,00,0.00,N,2,55, 20250414,4740,4680,4790,4655,64944,307966707,00,0.00,N,2,85, 20250411,4655,4530,4660,4530,34970,161395343,00,0.00,N,2,80, 20250410,4575,4525,4595,4490,89851,408271305,00,0.00,N,2,110, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 01ae789a5d3b..1e4ded394a89 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 +20250415,2000,1989,2015,1978,54461,108856518,00,0.00,N,2,19, 20250414,1981,1995,1998,1965,109956,217242835,00,0.00,N,5,-17, 20250411,1998,1978,2000,1947,53650,105659768,00,0.00,N,2,27, 20250410,1971,1940,1979,1923,69348,135274872,00,0.00,N,2,68, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 282dbf24a568..6e6f99ec27ef 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 +20250415,2340,2310,2370,2300,15965,37086822,00,0.00,N,2,10, 20250414,2330,2350,2635,2315,286658,709528490,00,0.00,N,2,10, 20250411,2320,2285,2345,2260,6220,14360360,00,0.00,N,2,20, 20250410,2300,2270,2320,2250,10366,23737370,00,0.00,N,2,75, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 8ffff9a1a5ba..526a0be30e6a 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 +20250415,14500,14390,14500,14340,1774,25548360,00,0.00,N,2,110, 20250414,14390,14290,14400,14290,482,6924780,00,0.00,N,2,260, 20250411,14130,14130,14400,14100,1083,15337250,00,0.00,N,2,40, 20250410,14090,14250,14450,14000,3530,50130480,00,0.00,N,2,90, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 19e6fbab9ff1..fa9727ac0508 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 +20250415,44700,44050,44900,43900,180551,8043633200,00,0.00,N,2,800, 20250414,43900,43800,44300,43650,191026,8394389100,00,0.00,N,2,200, 20250411,43700,43250,43850,43000,164012,7144410850,00,0.00,N,3,0, 20250410,43700,43700,44000,42800,235973,10297947275,00,0.00,N,2,1650, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 1d469ce3dd62..52f50a756c6e 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 +20250415,5690,5580,5700,5570,68075,385000980,00,0.00,N,2,150, 20250414,5540,5570,5610,5510,95051,528311110,00,0.00,N,5,-20, 20250411,5560,5400,5560,5380,170072,925976180,00,0.00,N,2,10, 20250410,5550,5390,5550,5390,126179,688428810,00,0.00,N,2,350, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 37ff37f75f87..d85b604788fe 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 +20250415,3615,3605,3680,3540,27368,97762265,00,0.00,N,2,80, 20250414,3535,3560,3700,3530,50025,178938005,00,0.00,N,5,-15, 20250411,3550,3530,3635,3500,34601,122940781,00,0.00,N,2,5, 20250410,3545,3560,3560,3470,30024,105792940,00,0.00,N,2,140, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 474b29936af6..50cd4900c321 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 +20250415,11300,11270,11320,11200,8477,95425380,00,0.00,N,2,30, 20250414,11270,11390,11390,11220,11064,124829175,00,0.00,N,5,-70, 20250411,11340,10890,11480,10780,42570,477528865,00,0.00,N,2,450, 20250410,10890,10770,10970,10730,11922,129395130,00,0.00,N,2,330, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index ea8c488c44be..49123f4b03a7 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 +20250415,7790,7360,7800,7290,64148,489061470,00,0.00,N,2,510, 20250414,7280,7190,7500,7110,36325,266412590,00,0.00,N,2,100, 20250411,7180,7010,7250,6990,36046,256544035,00,0.00,N,2,130, 20250410,7050,7030,7070,6990,9026,63426930,00,0.00,N,2,20, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 6983f6f03636..92474bf98e2f 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 +20250415,258,264,264,258,442752,115239339,00,0.00,N,5,-5, 20250414,263,266,269,258,633554,165780069,00,0.00,N,5,-2, 20250411,265,261,271,256,646708,171263135,00,0.00,N,2,3, 20250410,262,252,263,249,794264,203787406,00,0.00,N,2,15, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 385d6b5b3581..7da6aa9f0a4d 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 +20250415,5730,5640,5730,5550,56782,321807760,00,0.00,N,2,130, 20250414,5600,5510,5600,5500,55307,307560265,00,0.00,N,2,120, 20250411,5480,5360,5510,5360,45504,247907380,00,0.00,N,2,30, 20250410,5450,5420,5490,5380,53016,288117680,00,0.00,N,2,110, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 39464a2651cf..3287aaeedc2e 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 +20250415,5800,5820,5930,5580,36015,210113440,00,0.00,N,5,-50, 20250414,5850,5640,6020,5640,82125,482815945,00,0.00,N,2,220, 20250411,5630,5540,5950,5490,69162,396229545,00,0.00,N,2,90, 20250410,5540,6000,6070,5510,97524,552932050,00,0.00,N,5,-460, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 8dd5831e9814..150473b3157f 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 +20250415,7070,7040,7160,7040,25493,180939350,00,0.00,N,2,40, 20250414,7030,7000,7050,6960,14797,103835410,00,0.00,N,2,80, 20250411,6950,6890,6950,6850,6233,43138800,00,0.00,N,5,-10, 20250410,6960,6920,6980,6890,14579,101304545,00,0.00,N,2,160, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 2210fe3416da..d928f418f594 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 +20250415,3235,3150,3240,3132,185307,588754928,00,0.00,N,2,120, 20250414,3115,2975,3125,2975,169273,519433182,00,0.00,N,2,205, 20250411,2910,2940,2940,2850,38234,110746560,00,0.00,N,5,-35, 20250410,2945,2970,3000,2915,77446,228212376,00,0.00,N,2,70, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 30a41f5c1286..170a1c316df4 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,994,994,994,994,0,0,00,0.00,Y,3,0, -20250411,994,994,994,994,0,0,00,0.00,Y,0,0, -20250410,994,994,994,994,0,0,00,0.00,Y,0,0, +20250415,994,994,994,994,0,0,00,0.00,Y,3,0, +20250414,994,994,994,994,0,0,00,0.00,Y,0,0, +20250411,994,994,994,994,0,0,00,0.00,N,0,0, +20250410,994,994,994,994,0,0,00,0.00,N,0,0, 20250409,994,994,994,994,0,0,00,0.00,N,0,0, 20250408,994,994,994,994,0,0,00,0.00,N,0,0, 20250407,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 903f1cc479bb..ee50056a853c 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 +20250415,42850,42850,42950,42350,158,6743100,00,0.00,N,2,100, 20250414,42750,43100,43500,42350,297,12663800,00,0.00,N,5,-250, 20250411,43000,42450,43000,42200,1078,46127950,00,0.00,N,2,250, 20250410,42750,42500,43000,42150,1273,54135000,00,0.00,N,2,100, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 96e98950f67b..f950dcae7bef 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 +20250415,1035,957,1045,957,1739028,1770736833,00,0.00,N,2,64, 20250414,971,925,997,920,2442909,2346713062,00,0.00,N,2,46, 20250411,925,919,935,917,171260,158406562,00,0.00,N,5,-3, 20250410,928,895,938,880,1516725,1375065720,00,0.00,N,2,18, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 5f6de11f2eea..6ac4f39f7607 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 +20250415,2220,2170,2320,2145,809661,1798531741,00,0.00,N,2,50, 20250414,2170,2255,2255,2100,635951,1383598232,00,0.00,N,5,-85, 20250411,2255,2370,2390,2160,862241,1931111670,00,0.00,N,5,-75, 20250410,2330,2395,2490,2285,1417769,3363735860,00,0.00,N,5,-60, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 7490a2f172de..557b10418be7 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 +20250415,2800,2815,2815,2715,85719,239087970,00,0.00,N,5,-20, 20250414,2820,2845,2885,2790,70728,199258179,00,0.00,N,5,-25, 20250411,2845,2845,2860,2750,30875,86825689,00,0.00,N,3,0, 20250410,2845,2820,2915,2780,84684,241718175,00,0.00,N,2,65, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index a9f6744af8df..d1a14fcb7d69 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 +20250415,1395,1356,1400,1341,196252,270862932,00,0.00,N,2,39, 20250414,1356,1347,1367,1346,90179,122155910,00,0.00,N,2,9, 20250411,1347,1315,1348,1300,92296,122972618,00,0.00,N,2,18, 20250410,1329,1301,1370,1281,276428,364243948,00,0.00,N,2,64, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index ec822020664d..9b27fef48cb8 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 +20250415,1578,1571,1579,1554,59819,93945294,00,0.00,N,2,7, 20250414,1571,1556,1585,1535,43446,68026970,00,0.00,N,2,22, 20250411,1549,1542,1558,1525,21891,33798841,00,0.00,N,2,10, 20250410,1539,1500,1548,1496,52542,79943147,00,0.00,N,2,41, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 6a33741dc979..cd75698e4e01 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 +20250415,1062,1053,1067,1047,44549,47022805,00,0.00,N,5,-1, 20250414,1063,1042,1088,1042,59559,62694703,00,0.00,N,2,21, 20250411,1042,1066,1066,1025,48872,51178182,00,0.00,N,5,-24, 20250410,1066,1100,1105,1059,86772,93041726,00,0.00,N,5,-32, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index ef4e857ddb88..33dd040d2580 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 +20250415,5850,5630,5850,5630,62222,357946180,00,0.00,N,2,270, 20250414,5580,5610,5650,5510,30263,168318530,00,0.00,N,5,-20, 20250411,5600,5480,5650,5470,20252,112446940,00,0.00,N,5,-40, 20250410,5640,5570,5680,5510,38983,218055030,00,0.00,N,2,250, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 64ca279c41ae..1b7009b3cef1 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 +20250415,49400,48750,50000,48750,4570,225332200,00,0.00,N,2,650, 20250414,48750,48300,48800,48300,1400,68103000,00,0.00,N,2,350, 20250411,48400,48450,48500,48200,797,38559350,00,0.00,N,5,-50, 20250410,48450,48050,48550,48050,1756,84981575,00,0.00,N,2,600, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 4cf0bac9d70f..7dcbab6eb38f 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 +20250415,4390,4370,4455,4370,5690,25060584,00,0.00,N,2,20, 20250414,4370,4340,4370,4295,3793,16433653,00,0.00,N,2,55, 20250411,4315,4375,4390,4300,4469,19431680,00,0.00,N,5,-55, 20250410,4370,4275,4480,4255,7064,30787254,00,0.00,N,2,110, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 3d2d420ea73b..2b56de1c4334 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 +20250415,6390,6060,6800,6020,8592249,55869725045,00,0.00,N,2,260, 20250414,6130,6050,6350,5980,1945389,11932667310,00,0.00,N,2,30, 20250411,6100,6200,6570,5920,6574949,40666931725,00,0.00,N,2,200, 20250410,5900,4765,5900,4765,5520522,30186157849,00,0.00,N,1,1355, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index d4c3cfcc9649..f502df649b38 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 +20250415,1823,1825,1829,1817,77752,141883904,00,0.00,N,5,-2, 20250414,1825,1821,1826,1799,68239,124106224,00,0.00,N,2,11, 20250411,1814,1747,1815,1739,92498,165026589,00,0.00,N,2,50, 20250410,1764,1729,1765,1712,91516,159425209,00,0.00,N,2,82, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 78614daf14bd..c86c0f96c348 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 +20250415,6600,6570,6600,6470,8561,55748150,00,0.00,N,2,20, 20250414,6580,6600,6600,6550,4932,32495590,00,0.00,N,5,-20, 20250411,6600,6580,6610,6550,2646,17427270,00,0.00,N,2,20, 20250410,6580,6470,6620,6400,6527,42876090,00,0.00,N,2,190, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index e1ae90fd2f7d..54e5d0b5042d 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 +20250415,56200,55800,56400,55800,318980,17875878550,00,0.00,N,2,300, 20250414,55900,56000,56300,55700,272329,15233596800,00,0.00,N,5,-600, 20250411,56500,55400,56500,55200,412082,23051782850,00,0.00,N,2,600, 20250410,55900,55300,55900,54700,869220,48089475050,00,0.00,N,2,800, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 93a413fe29fd..f579c756af70 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 +20250415,66700,67000,69000,66100,373339,25287148000,00,0.00,N,2,1100, 20250414,65600,62800,66900,62100,510291,33482721200,00,0.00,N,2,2800, 20250411,62800,56900,63900,56900,621930,38011124750,00,0.00,N,2,5400, 20250410,57400,56200,58000,55400,153792,8780453850,00,0.00,N,2,2400, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index bd28ebc44185..c7931b6c76f1 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 +20250415,15550,14440,15550,14440,354416,5339992020,00,0.00,N,2,1380, 20250414,14170,14520,14590,13960,130042,1834123980,00,0.00,N,5,-330, 20250411,14500,14040,14530,14010,73444,1057783205,00,0.00,N,2,170, 20250410,14330,14710,14710,14000,108974,1548076800,00,0.00,N,2,370, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 6cdac8ecc2ec..e699db9a00f2 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 +20250415,23800,23900,24200,23600,164006,3910965075,00,0.00,N,2,50, 20250414,23750,23250,25700,23200,748007,18362182400,00,0.00,N,2,700, 20250411,23050,21250,23600,21250,420042,9535554825,00,0.00,N,2,1250, 20250410,21800,21700,22800,21150,355789,7803008300,00,0.00,N,2,1300, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index a5390e1257c5..264164090ac8 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 +20250415,9120,9020,9170,9020,44173,402959900,00,0.00,N,2,90, 20250414,9030,8910,9040,8860,27016,241570560,00,0.00,N,2,120, 20250411,8910,8890,8940,8780,13956,123760510,00,0.00,N,2,20, 20250410,8890,8800,8920,8790,39308,347927640,00,0.00,N,2,210, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index c69c9055eb1d..7343c0aaff64 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 +20250415,1749,1735,1753,1725,50555,87959455,00,0.00,N,2,8, 20250414,1741,1744,1749,1726,59914,103987238,00,0.00,N,2,3, 20250411,1738,1730,1738,1706,15467,26636130,00,0.00,N,2,17, 20250410,1721,1740,1741,1700,38606,66350718,00,0.00,N,2,31, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index a23f9c952910..cbbe60a246e1 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 +20250415,59300,59000,59500,58400,5503,325336250,00,0.00,N,2,1000, 20250414,58300,58000,58500,57500,11007,638032900,00,0.00,N,2,400, 20250411,57900,57400,58000,56100,5127,292214900,00,0.00,N,2,700, 20250410,57200,57000,57600,56100,12900,732561950,00,0.00,N,2,2200, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 09d68fe679a3..5286190054bb 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 +20250415,19520,19400,19540,18890,723531,13936981970,00,0.00,N,2,300, 20250414,19220,19430,19510,18800,870332,16684276850,00,0.00,N,2,170, 20250411,19050,19000,19490,18760,1262907,24193055900,00,0.00,N,2,240, 20250410,18810,18200,18840,17600,1113480,20506325685,00,0.00,N,2,1370, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 0e550da68cf2..b1b31e5e2c45 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 +20250415,990,995,998,975,860292,849162750,00,0.00,N,5,-7, 20250414,997,1025,1029,990,1227232,1227719332,00,0.00,N,5,-29, 20250411,1026,1018,1033,991,1114478,1130489029,00,0.00,N,5,-6, 20250410,1032,1000,1037,1000,972181,989345172,00,0.00,N,2,51, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index c1b3b1a6bb36..0495ffccd153 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 +20250415,17220,17050,17250,17050,1505,25876770,00,0.00,N,2,40, 20250414,17180,17040,17280,17040,2590,44629940,00,0.00,N,3,0, 20250411,17180,17000,17190,16690,1774,30367205,00,0.00,N,2,120, 20250410,17060,16980,17250,16940,1884,32238120,00,0.00,N,2,130, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 78ae30cc1512..622761a077ca 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 +20250415,13650,13360,13660,13290,50406,681683830,00,0.00,N,2,290, 20250414,13360,13370,13470,13240,46487,620407270,00,0.00,N,2,30, 20250411,13330,13100,13330,12980,61873,812931465,00,0.00,N,5,-40, 20250410,13370,13200,13620,12970,104908,1388185070,00,0.00,N,2,670, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 65bfa776202b..e5f925dab172 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 +20250415,115800,115000,116100,114400,88867,10262605800,00,0.00,N,2,900, 20250414,114900,115300,116300,114500,90051,10358814450,00,0.00,N,5,-400, 20250411,115300,111500,115300,111400,110312,12596295700,00,0.00,N,2,2100, 20250410,113200,113500,113600,111300,140874,15891130550,00,0.00,N,2,3600, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index eac4829987ff..af4009077030 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 +20250415,32700,32800,32850,32050,357267,11632038450,00,0.00,N,5,-50, 20250414,32750,33100,33300,32150,299799,9788831850,00,0.00,N,2,50, 20250411,32700,31900,32850,31600,483692,15632526675,00,0.00,N,2,100, 20250410,32600,32300,32700,31500,622281,20101734475,00,0.00,N,2,2500, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 598e340a12db..fa81be1c339a 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 +20250415,20300,20250,20400,20150,4921,99491350,00,0.00,N,2,100, 20250414,20200,20200,20400,19700,15346,307287490,00,0.00,N,5,-150, 20250411,20350,19850,20400,19650,20205,407328195,00,0.00,N,2,550, 20250410,19800,19500,20150,19500,18947,377328510,00,0.00,N,2,580, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 928a4e24ea81..4b0c1ea31117 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 +20250415,1466,1453,1468,1437,175513,256107910,00,0.00,N,2,26, 20250414,1440,1425,1458,1425,377813,545451016,00,0.00,N,2,11, 20250411,1429,1400,1431,1395,236975,335561856,00,0.00,N,2,7, 20250410,1422,1391,1427,1385,471440,663985142,00,0.00,N,2,77, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index bee8134bd488..39318ebb7625 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 +20250415,1715,1759,1859,1710,2152369,3792763683,00,0.00,N,3,0, 20250414,1715,1700,1740,1668,1652804,2816709338,00,0.00,N,5,-36, 20250411,1751,1894,1911,1745,2688771,4810387607,00,0.00,N,5,-148, 20250410,1899,1868,2250,1820,11736126,23592589107,00,0.00,N,2,35, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index d2cef3dd1410..6cdeaf8ef7d0 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 +20250415,860,859,869,857,116527,100568291,00,0.00,N,2,1, 20250414,859,862,868,858,30159,25959021,00,0.00,N,5,-3, 20250411,862,868,868,857,17935,15444290,00,0.00,N,5,-3, 20250410,865,857,866,857,16869,14554231,00,0.00,N,2,8, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index d575b2fd9b88..435292ad6dbc 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 +20250415,234500,227000,235500,225500,14428,3328514500,00,0.00,N,2,10500, 20250414,224000,239500,239500,223500,22292,5078840250,00,0.00,N,5,-14000, 20250411,238000,236500,241000,232500,13285,3152199500,00,0.00,N,2,1000, 20250410,237000,237000,241500,233000,17427,4129308500,00,0.00,N,2,5500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index fe2fe447f15b..f53fe8dbb61e 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 +20250415,3230,3155,3285,3150,10841,34981380,00,0.00,N,2,80, 20250414,3150,3070,3160,3070,5746,18037900,00,0.00,N,2,85, 20250411,3065,3110,3145,3065,13070,40217060,00,0.00,N,5,-15, 20250410,3080,3080,3180,3020,13717,42226375,00,0.00,N,2,40, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 4ba8e16357b8..01588b57c183 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 +20250415,804,799,805,793,29161,23333161,00,0.00,N,2,9, 20250414,795,800,809,791,25095,20027526,00,0.00,N,5,-4, 20250411,799,777,800,777,38274,30258039,00,0.00,N,2,22, 20250410,777,757,789,755,34930,26998096,00,0.00,N,2,27, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 9e5bb087a8bd..5e81eac7369d 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 +20250415,3425,3440,3490,3380,1031850,3527410831,00,0.00,N,2,105, 20250414,3320,3260,3340,3255,311781,1033380899,00,0.00,N,2,55, 20250411,3265,3295,3295,3180,785868,2524081653,00,0.00,N,5,-65, 20250410,3330,3380,3390,3240,802539,2659243868,00,0.00,N,2,170, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 9bf870bf75a8..1bb8c23116a4 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 +20250415,2070,2065,2075,2045,1433,2942400,00,0.00,N,2,15, 20250414,2055,2050,2055,2035,10237,20974125,00,0.00,N,2,10, 20250411,2045,2020,2045,2005,2361,4798670,00,0.00,N,3,0, 20250410,2045,2045,2045,1986,20805,41995026,00,0.00,N,2,59, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index fa791790e3d8..9171ec47e8f7 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 +20250415,7500,7740,7750,7470,113442,855787295,00,0.00,N,5,-250, 20250414,7750,7180,7840,7180,204620,1547413885,00,0.00,N,2,570, 20250411,7180,6800,7180,6800,81297,570131080,00,0.00,N,2,240, 20250410,6940,6800,6940,6710,96590,662220020,00,0.00,N,2,290, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 5a477e82086f..9f880e2b8a10 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 +20250415,2905,2885,2930,2875,140343,407495528,00,0.00,N,2,50, 20250414,2855,2875,2890,2840,86363,246739212,00,0.00,N,5,-15, 20250411,2870,2915,2915,2835,82069,235014300,00,0.00,N,5,-50, 20250410,2920,2900,2935,2865,95142,277107405,00,0.00,N,2,100, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index d8872782e14a..9a44ef655ee8 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 +20250415,5120,5090,5150,5090,116505,595562480,00,0.00,N,2,20, 20250414,5100,5090,5150,5070,67118,341857920,00,0.00,N,2,20, 20250411,5080,5010,5090,4965,169754,853520396,00,0.00,N,2,10, 20250410,5070,5070,5130,5030,116189,588972010,00,0.00,N,2,120, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 77f2a8a28501..64b7cc571c3e 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 +20250415,13120,13130,13140,13010,6295,82273470,00,0.00,N,2,110, 20250414,13010,13010,13160,12910,11982,155604655,00,0.00,N,2,10, 20250411,13000,12990,13000,12880,1441,18649710,00,0.00,N,5,-20, 20250410,13020,13070,13070,12860,2288,29662780,00,0.00,N,2,300, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index ffc438ccb516..634ea5e81abc 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 +20250415,643,635,655,620,780464,498562931,00,0.00,N,2,12, 20250414,631,628,639,626,698292,441145741,00,0.00,N,2,3, 20250411,628,618,634,604,808157,499251605,00,0.00,N,2,6, 20250410,622,640,679,615,1572295,990984466,00,0.00,N,3,0, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 55292760c93d..230e0e2dae1e 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 +20250415,3800,3890,3890,3770,39088,149676095,00,0.00,N,5,-15, 20250414,3815,3735,3855,3735,20801,78789380,00,0.00,N,2,10, 20250411,3805,3680,3820,3565,30904,114328106,00,0.00,N,2,110, 20250410,3695,3590,3705,3520,37984,137174118,00,0.00,N,2,195, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 015e47766e28..c105237f8302 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 +20250415,708,717,717,694,229346,161089445,00,0.00,N,3,0, 20250414,708,720,735,703,797394,570933539,00,0.00,N,2,2, 20250411,706,678,722,672,1019934,716781690,00,0.00,N,2,37, 20250410,669,649,672,633,498402,328274009,00,0.00,N,2,48, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index b60b77cf381d..90cb6ed20954 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 +20250415,318,339,339,315,2280253,732006363,00,0.00,N,5,-21, 20250414,339,360,363,326,6197329,2086330647,00,0.00,N,5,-27, 20250411,366,352,409,350,38744420,15021109197,00,0.00,N,2,48, 20250410,318,248,318,246,5980043,1759405150,00,0.00,N,1,73, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 8a5c96852662..a66e19c35f40 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, -20250411,921,921,921,921,0,0,00,0.00,Y,0,0, -20250410,921,921,921,921,0,0,00,0.00,Y,0,0, +20250415,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250414,2765,2765,2765,2765,0,0,00,0.00,Y,0,1844, +20250411,921,921,921,921,0,0,00,0.00,N,0,0, +20250410,921,921,921,921,0,0,00,0.00,N,0,0, 20250409,921,921,921,921,0,0,00,0.00,N,0,0, 20250408,921,921,921,921,0,0,00,0.00,N,0,0, 20250407,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 7f9676ad907d..1dd67b486a77 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1191,1191,1191,1191,0,0,00,0.00,Y,3,0, -20250411,1191,1172,1201,1100,1164073,1376191794,00,0.00,Y,2,19, +20250415,1191,1191,1191,1191,0,0,00,0.00,Y,3,0, +20250414,1191,1191,1191,1191,0,0,00,0.00,Y,0,0, +20250411,1191,1172,1201,1100,1164073,1376191794,00,0.00,N,2,19, 20250410,1172,1024,1189,1012,1714248,1919244171,00,0.00,N,2,148, 20250409,1024,967,1063,937,864626,868695543,00,0.00,N,2,57, 20250408,967,1001,1119,955,3623329,3770421309,00,0.00,N,2,106, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 7fdf16ac17d8..9eb714df9c33 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 +20250415,2170,2140,2180,2125,28919,62185235,00,0.00,N,2,15, 20250414,2155,2125,2175,2110,59981,127753964,00,0.00,N,2,10, 20250411,2145,2170,2175,2120,52501,112443830,00,0.00,N,5,-35, 20250410,2180,2220,2320,2180,145872,325283650,00,0.00,N,5,-45, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 5fb4dbd003fe..73ed908430b2 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 +20250415,3700,3770,3770,3680,28475,105692900,00,0.00,N,2,15, 20250414,3685,3650,3700,3615,30690,112361890,00,0.00,N,2,65, 20250411,3620,3640,3650,3570,25547,92334311,00,0.00,N,5,-20, 20250410,3640,3525,3645,3505,36759,132514848,00,0.00,N,2,150, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 17d13de50585..dc41ed485773 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 +20250415,5990,5800,6100,5740,131862,784192990,00,0.00,N,2,200, 20250414,5790,5620,5790,5560,26446,151126770,00,0.00,N,2,170, 20250411,5620,5260,5630,5260,30286,168507400,00,0.00,N,2,190, 20250410,5430,5220,5490,5220,20936,111841060,00,0.00,N,2,340, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 5c8c83460681..fc78251f5a1d 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 +20250415,14670,14470,14760,14420,41730,609048065,00,0.00,N,2,200, 20250414,14470,14370,14520,14230,21792,312595910,00,0.00,N,5,-10, 20250411,14480,14450,14510,14280,15557,223983725,00,0.00,N,2,10, 20250410,14470,14210,14510,14010,47132,670579290,00,0.00,N,2,440, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 37167e1fce2f..d3bba09bf8b4 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 +20250415,3620,3770,3920,3595,1808854,6808513051,00,0.00,N,5,-115, 20250414,3735,3695,3865,3675,2209692,8326485601,00,0.00,N,5,-230, 20250411,3965,2930,3965,2925,5454997,20339152301,00,0.00,N,1,915, 20250410,3050,2890,3050,2890,55393,164354495,00,0.00,N,2,220, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 56fe81ad83a6..367061d70c0c 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 +20250415,22550,22300,22800,21900,55846,1253482875,00,0.00,N,2,200, 20250414,22350,22300,22700,22100,65048,1454739175,00,0.00,N,2,50, 20250411,22300,21500,22300,21100,130285,2803345800,00,0.00,N,2,200, 20250410,22100,21950,22100,21000,154798,3345477650,00,0.00,N,2,1850, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 4c526e36137b..62c9f4024990 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 +20250415,1275,1257,1295,1233,4965870,6265221864,00,0.00,N,2,25, 20250414,1250,1110,1495,1071,34246190,45015611996,00,0.00,N,5,-60, 20250411,1310,1685,1687,1305,15391744,22252144006,00,0.00,N,5,-417, 20250410,1727,1631,2000,1592,19083834,33667993098,00,0.00,N,2,69, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index f1d47c421f9c..f3a048a15273 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 +20250415,6530,6490,6590,6450,7508,49230470,00,0.00,N,2,40, 20250414,6490,6380,6570,6350,3169,20328870,00,0.00,N,2,110, 20250411,6380,6300,6500,6230,2082,13160190,00,0.00,N,2,80, 20250410,6300,6280,6490,6120,10255,63441460,00,0.00,N,2,180, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index fa126641e7fc..2ccc7663dfaa 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 +20250415,9550,9510,9590,9510,24806,237069730,00,0.00,N,3,0, 20250414,9550,9500,9610,9450,31394,298499770,00,0.00,N,2,50, 20250411,9500,9500,9500,9280,50043,470424410,00,0.00,N,5,-20, 20250410,9520,9590,9620,9230,138486,1320760010,00,0.00,N,2,310, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index ee1104f9ac94..b1ae3405c670 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 +20250415,7060,8460,8460,6650,6129503,44554420300,00,0.00,N,5,-1000, 20250414,8060,7400,8980,6970,14984192,120577103835,00,0.00,N,2,1010, 20250411,7050,6370,7290,6300,17898195,121548252130,00,0.00,N,2,1440, 20250410,5610,5730,6370,5540,10157599,61580981060,00,0.00,N,2,705, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index daa467289c75..9debf7fea6c3 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 +20250415,776,774,789,755,83355,64315105,00,0.00,N,2,2, 20250414,774,778,800,769,31510,24380451,00,0.00,N,5,-4, 20250411,778,754,788,754,38339,29491169,00,0.00,N,2,24, 20250410,754,779,779,746,32088,24167409,00,0.00,N,2,15, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index c52ed78a2bc5..39de0e12877f 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 +20250415,950,946,953,938,23901,22624943,00,0.00,N,2,4, 20250414,946,920,947,919,18835,17577329,00,0.00,N,2,26, 20250411,920,921,922,915,10948,10071488,00,0.00,N,5,-1, 20250410,921,902,921,902,15284,13986537,00,0.00,N,2,20, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index fbdbd94c16fb..57e2d86bb18a 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 +20250415,1245,1245,1251,1231,151553,188500730,00,0.00,N,2,7, 20250414,1238,1249,1257,1232,165887,206388318,00,0.00,N,5,-6, 20250411,1244,1234,1244,1202,132663,163481989,00,0.00,N,2,9, 20250410,1235,1180,1238,1180,264533,321649720,00,0.00,N,2,80, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 985ae8f22af5..f5fece996c80 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 +20250415,2290,2360,2360,2270,536249,1231446157,00,0.00,N,5,-65, 20250414,2355,2335,2415,2300,1074572,2537122975,00,0.00,N,2,70, 20250411,2285,2310,2365,2230,1571750,3633398968,00,0.00,N,2,25, 20250410,2260,2170,2265,2140,1471950,3273721001,00,0.00,N,2,170, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 68ee60e1a63d..548641b9c3aa 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 +20250415,75300,74500,76100,74000,156836,11813258738,00,0.00,N,2,800, 20250414,74500,71000,75200,70200,215490,15957883350,00,0.00,N,2,3700, 20250411,70800,69500,71200,68500,185215,13076318200,00,0.00,N,2,300, 20250410,70500,71100,72600,69300,256902,18190749700,00,0.00,N,2,500, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 910b7b09ba28..3f5ab36c39c4 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 +20250415,4295,4260,4340,4180,14744,63380635,00,0.00,N,2,35, 20250414,4260,4200,4285,4185,22280,94779649,00,0.00,N,2,75, 20250411,4185,4110,4205,4080,13740,57044520,00,0.00,N,2,75, 20250410,4110,4020,4150,4005,26554,107937140,00,0.00,N,2,130, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index e5a46ba4fe34..a7a41c5e1883 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 +20250415,2255,2250,2265,2225,12900,28883145,00,0.00,N,2,5, 20250414,2250,2200,2260,2200,29793,66504325,00,0.00,N,2,50, 20250411,2200,2180,2200,2160,20884,45456745,00,0.00,N,2,20, 20250410,2180,2130,2185,2120,21921,47251540,00,0.00,N,2,70, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index e988efd18fa9..1d1834132ba6 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 +20250415,8050,8260,8260,7920,89931,723362650,00,0.00,N,2,160, 20250414,7890,7820,8000,7760,10986,86285880,00,0.00,N,2,10, 20250411,7880,7800,8120,7660,28920,224283160,00,0.00,N,3,0, 20250410,7880,7720,8000,7720,18155,143447650,00,0.00,N,2,190, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 15f229618c6f..bf2c7d16eb11 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 +20250415,236,239,241,232,399191,94214125,00,0.00,N,3,0, 20250414,236,245,247,231,890281,211903662,00,0.00,N,5,-16, 20250411,252,254,258,249,172752,43316381,00,0.00,N,5,-2, 20250410,254,236,259,235,338211,85144053,00,0.00,N,2,19, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 6210bcc5f9f0..1df4c007404e 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 +20250415,25100,25350,25400,24550,577689,14453722600,00,0.00,N,5,-50, 20250414,25150,25650,25800,25050,623842,15799040475,00,0.00,N,5,-150, 20250411,25300,25400,25800,25000,700168,17726566700,00,0.00,N,5,-600, 20250410,25900,25700,25900,24800,1370777,34897827650,00,0.00,N,2,1950, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 845d20e918c6..03185feb2fc6 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 +20250415,929,899,940,899,369711,340582429,00,0.00,N,2,23, 20250414,906,907,909,895,72567,65582688,00,0.00,N,2,2, 20250411,904,877,907,877,136214,122211568,00,0.00,N,2,28, 20250410,876,888,905,872,146507,130762745,00,0.00,N,2,15, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index c5872e82c5ef..baf075a43587 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 +20250415,2370,2340,2375,2335,80313,189498726,00,0.00,N,2,30, 20250414,2340,2335,2350,2325,23806,55753880,00,0.00,N,2,10, 20250411,2330,2335,2370,2200,28694,65894500,00,0.00,N,3,0, 20250410,2330,2340,2385,2310,23362,54331080,00,0.00,N,2,10, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index d883eb202c69..387ac5acc9e4 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 +20250415,5100,5100,5190,5040,5481,28072350,00,0.00,N,3,0, 20250414,5100,5110,5150,5000,5792,29398215,00,0.00,N,2,60, 20250411,5040,5100,5150,5040,6128,31065930,00,0.00,N,5,-110, 20250410,5150,5040,5250,5030,5739,29104560,00,0.00,N,2,150, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index be821dc1074d..b0e2757e25df 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 +20250415,23550,23050,23700,22650,297647,6899490500,00,0.00,N,2,750, 20250414,22800,23100,23100,22300,148987,3371874725,00,0.00,N,2,300, 20250411,22500,22400,23050,22100,299305,6794198475,00,0.00,N,2,400, 20250410,22100,21700,22200,21250,321169,6996220925,00,0.00,N,2,1600, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 82bd69c6d797..d6597ccc9dff 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 +20250415,6060,5920,6190,5890,189677,1145068030,00,0.00,N,2,20, 20250414,6040,5940,6050,5750,156459,930140130,00,0.00,N,2,60, 20250411,5980,6340,6350,5980,253170,1545005005,00,0.00,N,5,-370, 20250410,6350,6160,6460,6090,351184,2193281070,00,0.00,N,2,200, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 2b03d8a8af98..75b5eb8fd492 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 +20250415,3215,3200,3240,3195,75797,244084049,00,0.00,N,2,15, 20250414,3200,3160,3215,3150,118273,375965772,00,0.00,N,2,45, 20250411,3155,3170,3175,3130,90486,285292249,00,0.00,N,5,-5, 20250410,3160,3175,3180,3140,93755,295958703,00,0.00,N,2,65, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 3e2bdd24e47e..670836b1c778 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 +20250415,1765,1810,1838,1760,315738,560593265,00,0.00,N,5,-36, 20250414,1801,1792,1864,1781,204751,374791993,00,0.00,N,5,-8, 20250411,1809,1791,1810,1775,233253,419089228,00,0.00,N,2,5, 20250410,1804,1839,1839,1788,154698,279207555,00,0.00,N,2,4, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 803663cf5117..1198ab83e667 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 +20250415,33150,33950,33950,33150,2636,88099450,00,0.00,N,5,-850, 20250414,34000,33650,34000,33400,1144,38525350,00,0.00,N,2,350, 20250411,33650,33850,33900,33000,3859,128974400,00,0.00,N,5,-350, 20250410,34000,33600,34000,33550,1523,51289550,00,0.00,N,2,400, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 7bd3fa60f10b..7325fee7b4a2 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,109,109,109,109,0,0,00,0.00,Y,3,0, -20250411,109,109,109,109,0,0,00,0.00,Y,0,0, -20250410,109,109,109,109,0,0,00,0.00,Y,0,0, +20250415,109,109,109,109,0,0,00,0.00,Y,3,0, +20250414,109,109,109,109,0,0,00,0.00,Y,0,0, +20250411,109,109,109,109,0,0,00,0.00,N,0,0, +20250410,109,109,109,109,0,0,00,0.00,N,0,0, 20250409,109,109,109,109,0,0,00,0.00,N,0,0, 20250408,109,109,109,109,0,0,00,0.00,N,0,0, 20250407,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 01990fc05423..51f7aca3f2b7 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 +20250415,63100,62500,63700,62400,46791,2953811650,00,0.00,N,2,500, 20250414,62600,62600,63300,62100,28653,1789845050,00,0.00,N,5,-500, 20250411,63100,62300,63500,61900,30653,1924878750,00,0.00,N,2,200, 20250410,62900,63000,63500,61400,82506,5142136450,00,0.00,N,2,900, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 60c01521057e..e35cbd7a7475 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 +20250415,20400,19880,20450,19830,48572,980205805,00,0.00,N,2,590, 20250414,19810,19690,19880,19550,25210,498897145,00,0.00,N,2,270, 20250411,19540,19200,19550,19200,15428,299474095,00,0.00,N,5,-50, 20250410,19590,19300,19660,19080,50958,988072260,00,0.00,N,2,820, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index a3b8bd297064..0fd5b15ddc3f 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 +20250415,7660,7560,7710,7520,21866,167453290,00,0.00,N,2,110, 20250414,7550,7520,7550,7440,7016,52775140,00,0.00,N,2,100, 20250411,7450,7460,7530,7360,11213,83558895,00,0.00,N,5,-10, 20250410,7460,7400,7470,7340,15886,117876130,00,0.00,N,2,180, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index d3cad2d6d350..cae76d347137 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 +20250415,560,558,564,557,115620,64757336,00,0.00,N,2,3, 20250414,557,555,560,555,59165,32954880,00,0.00,N,2,2, 20250411,555,547,557,547,48577,26826407,00,0.00,N,2,8, 20250410,547,543,548,542,52302,28516003,00,0.00,N,2,7, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 9ba9f3ffbea9..d80056b1bf18 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 +20250415,3045,3250,3250,3045,58411,180813510,00,0.00,N,5,-140, 20250414,3185,3300,3300,3170,19541,62699035,00,0.00,N,5,-40, 20250411,3225,3255,3330,3185,10843,34980250,00,0.00,N,5,-30, 20250410,3255,3300,3355,3190,9994,32523317,00,0.00,N,5,-35, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 0e2834c10c98..4860401e997a 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 +20250415,1034,1073,1073,1015,27394,28221928,00,0.00,N,2,11, 20250414,1023,1081,1081,1012,28357,29259766,00,0.00,N,3,0, 20250411,1023,1050,1060,1007,47545,48932034,00,0.00,N,5,-10, 20250410,1033,1055,1067,1021,41524,43155336,00,0.00,N,2,13, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index bdaa3f160267..4bc251d1c20a 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 +20250415,5850,5810,5850,5690,57651,332644055,00,0.00,N,2,100, 20250414,5750,5760,5800,5700,19240,110224790,00,0.00,N,5,-10, 20250411,5760,5690,5800,5580,22207,126296390,00,0.00,N,2,40, 20250410,5720,5500,5750,5500,48008,271888290,00,0.00,N,2,370, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index b74652825dd5..cd11ae12a579 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 +20250415,5740,5550,6430,5530,397536,2388617400,00,0.00,N,2,240, 20250414,5500,5440,5520,5430,2649,14544520,00,0.00,N,2,50, 20250411,5450,5470,5490,5410,6531,35520220,00,0.00,N,5,-20, 20250410,5470,5460,5580,5460,11162,61429490,00,0.00,N,2,20, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 0bf6ae57a04f..0a6a690d5b9e 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 +20250415,8850,8790,8860,8730,4592,40483180,00,0.00,N,2,120, 20250414,8730,8650,8750,8640,7164,62065190,00,0.00,N,2,80, 20250411,8650,8480,8650,8380,4635,39620320,00,0.00,N,2,150, 20250410,8500,8380,8530,8380,4368,37038890,00,0.00,N,2,250, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index afde441bac1f..41690841d538 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 +20250415,25700,25550,25750,25450,8952,229042175,00,0.00,N,2,150, 20250414,25550,25450,25650,25400,6170,157623575,00,0.00,N,2,100, 20250411,25450,25450,25450,25150,8137,205597325,00,0.00,N,3,0, 20250410,25450,25350,25450,25050,6807,172232075,00,0.00,N,2,500, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 4b9ddbf673fb..c2e4c4bb0239 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 +20250415,1263,1268,1280,1254,75894,96337690,00,0.00,N,5,-11, 20250414,1274,1245,1280,1240,148029,186739015,00,0.00,N,2,29, 20250411,1245,1210,1245,1198,89350,109103310,00,0.00,N,2,35, 20250410,1210,1188,1224,1186,66337,80223614,00,0.00,N,2,35, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index af9d0d246d51..67f909581bfe 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 +20250415,10510,10490,10540,10330,71203,744059020,00,0.00,N,2,30, 20250414,10480,10450,10480,10350,104591,1091587780,00,0.00,N,2,150, 20250411,10330,10050,10330,10000,101835,1033265940,00,0.00,N,3,0, 20250410,10330,10210,10400,9970,277280,2829307225,00,0.00,N,2,1030, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index cf8fbae18d52..89ce5747558f 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 +20250415,2055,2060,2115,2040,6246,12794920,00,0.00,N,5,-5, 20250414,2060,2070,2145,2020,16804,34548400,00,0.00,N,5,-10, 20250411,2070,2130,2145,2020,15695,32425205,00,0.00,N,5,-60, 20250410,2130,2085,2130,2050,69774,146397740,00,0.00,N,2,75, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 6dd8936b0166..09306a094fa6 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 +20250415,12270,12020,12270,12020,6946,84669075,00,0.00,N,2,220, 20250414,12050,11900,12080,11880,2760,33083880,00,0.00,N,2,40, 20250411,12010,11630,12060,11140,9646,114072010,00,0.00,N,2,260, 20250410,11750,11520,12300,11490,5216,61609775,00,0.00,N,2,350, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 433610d610da..13a98cc8cbc2 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 +20250415,14360,14200,14360,14200,707946,10124152600,00,0.00,N,2,210, 20250414,14150,13990,14200,13990,549299,7755803940,00,0.00,N,2,160, 20250411,13990,14020,14110,13890,750651,10500405515,00,0.00,N,5,-230, 20250410,14220,14010,14220,13860,1362115,19161873825,00,0.00,N,2,620, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 80b373161074..99363da77815 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 +20250415,3510,3580,3580,3450,72094,252334772,00,0.00,N,2,5, 20250414,3505,3590,3590,3435,51222,179497246,00,0.00,N,5,-15, 20250411,3520,3470,3535,3435,64531,225182340,00,0.00,N,2,35, 20250410,3485,3450,3510,3410,88131,305065413,00,0.00,N,2,125, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index b7e1b8090177..97f6dffd893a 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 +20250415,9560,9540,9640,9320,203340,1930638720,00,0.00,N,2,100, 20250414,9460,9150,9630,9110,380777,3557266435,00,0.00,N,2,320, 20250411,9140,8900,9180,8790,269800,2444319220,00,0.00,N,2,270, 20250410,8870,9030,9100,8730,281684,2492178275,00,0.00,N,2,160, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 0908e8794591..018fa08ccbbd 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 +20250415,2260,2240,2270,2185,498229,1115599069,00,0.00,N,2,40, 20250414,2220,2195,2240,2185,514897,1142372826,00,0.00,N,2,25, 20250411,2195,2160,2210,2150,742003,1617934239,00,0.00,N,5,-5, 20250410,2200,2150,2225,2100,972959,2105284351,00,0.00,N,2,130, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index b20790d699ed..9cda7bb64f67 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 +20250415,1916,1910,1925,1897,14348,27399230,00,0.00,N,2,6, 20250414,1910,1924,1924,1880,14459,27565828,00,0.00,N,2,14, 20250411,1896,1909,1909,1890,17948,34094995,00,0.00,N,5,-18, 20250410,1914,1863,1925,1843,64113,120437498,00,0.00,N,2,51, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index b804c7465255..f3a38d46fe28 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,899,899,899,899,0,0,00,0.00,Y,3,0, -20250411,899,899,899,899,0,0,00,0.00,Y,0,0, -20250410,899,899,899,899,0,0,00,0.00,Y,0,0, +20250415,899,899,899,899,0,0,00,0.00,Y,3,0, +20250414,899,899,899,899,0,0,00,0.00,Y,0,0, +20250411,899,899,899,899,0,0,00,0.00,N,0,0, +20250410,899,899,899,899,0,0,00,0.00,N,0,0, 20250409,899,899,899,899,0,0,00,0.00,N,0,0, 20250408,899,899,899,899,0,0,00,0.00,N,0,0, 20250407,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 488883c04341..9b377b57c536 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 +20250415,10000,10110,10150,9300,222022,2187992705,00,0.00,N,5,-190, 20250414,10190,10420,11490,9900,546578,5849240640,00,0.00,N,5,-990, 20250411,11180,12080,12540,10430,290516,3246190095,00,0.00,N,5,-650, 20250410,11830,11950,12710,11710,298885,3616059670,00,0.00,N,5,-120, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 717293ff2d04..3892af3f3944 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 +20250415,1970,1940,1990,1925,895038,1746916655,00,0.00,N,2,43, 20250414,1927,2000,2015,1912,1001378,1941804826,00,0.00,N,5,-64, 20250411,1991,1940,2015,1905,2432286,4755433643,00,0.00,N,2,51, 20250410,1940,1682,2095,1682,6507338,12713979129,00,0.00,N,2,325, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index f623918c2787..14cb06de5a10 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 +20250415,2090,2035,2100,2000,262398,543420558,00,0.00,N,2,55, 20250414,2035,1994,2060,1976,238595,482455550,00,0.00,N,2,41, 20250411,1994,1926,1998,1895,240445,468099982,00,0.00,N,2,68, 20250410,1926,1940,1990,1877,386117,740821961,00,0.00,N,2,48, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 74b5c7f582a5..492e49002add 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 +20250415,3900,3850,3920,3850,47898,185718880,00,0.00,N,2,20, 20250414,3880,3895,3910,3825,51747,199924154,00,0.00,N,2,25, 20250411,3855,3760,3855,3715,84328,320405594,00,0.00,N,2,110, 20250410,3745,3685,3775,3650,61749,229642395,00,0.00,N,2,205, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 22212e4bda1b..2fc78d91dbf0 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 +20250415,907,907,918,901,28130,25499592,00,0.00,N,3,0, 20250414,907,909,913,900,42964,38992819,00,0.00,N,2,14, 20250411,893,892,893,880,19525,17296766,00,0.00,N,3,0, 20250410,893,882,908,882,48374,43018354,00,0.00,N,2,21, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index f2ab5d5b60d1..de377c57940e 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 +20250415,2790,2770,2875,2745,125954,352739787,00,0.00,N,2,85, 20250414,2705,2690,2740,2660,60949,164058410,00,0.00,N,2,50, 20250411,2655,2670,2670,2595,57356,150753901,00,0.00,N,5,-15, 20250410,2670,2550,2710,2550,71142,187657183,00,0.00,N,2,190, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index be8c8eacb977..0c3de8d2a1a2 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 +20250415,1785,1779,1836,1746,483396,866186678,00,0.00,N,2,56, 20250414,1729,1705,1730,1685,163057,280417011,00,0.00,N,2,24, 20250411,1705,1655,1706,1635,243389,409957929,00,0.00,N,2,50, 20250410,1655,1670,1670,1623,201767,334347974,00,0.00,N,2,55, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index fd59aaf31f1b..f1e4d6e4edc5 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 +20250415,4745,4810,4835,4735,320726,1535639891,00,0.00,N,5,-10, 20250414,4755,5240,5260,4745,1029922,4988324980,00,0.00,N,5,-575, 20250411,5330,5310,5380,5050,395895,2077865000,00,0.00,N,2,20, 20250410,5310,5380,5540,5300,418745,2251129475,00,0.00,N,2,30, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index db4a2bc434d9..61ceaf98e063 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 +20250415,4455,4360,4465,4355,64200,283011044,00,0.00,N,2,70, 20250414,4385,4350,4430,4300,67156,293778767,00,0.00,N,5,-50, 20250411,4435,4400,4485,4300,130680,573832629,00,0.00,N,2,45, 20250410,4390,4100,4600,4100,514813,2270495054,00,0.00,N,2,280, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index d64b459b0879..f8fc13b3eff8 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 +20250415,43400,43150,43450,43150,86227,3742167325,00,0.00,N,2,50, 20250414,43350,43050,43450,42950,3700,160242350,00,0.00,N,2,300, 20250411,43050,42950,43050,42550,1702,72868150,00,0.00,N,2,50, 20250410,43000,42400,43100,42350,8283,354963625,00,0.00,N,2,700, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 021f0dfcca3e..a0aa4ee2ff14 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 +20250415,6750,6580,6900,6380,1397938,9294489525,00,0.00,N,2,240, 20250414,6510,6550,6580,6410,878545,5718508855,00,0.00,N,2,60, 20250411,6450,5990,6480,5980,1085236,6819800790,00,0.00,N,2,340, 20250410,6110,6000,6150,5820,1178990,7085237605,00,0.00,N,2,430, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index d6ee55e48e41..399303de2bab 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 +20250415,702,693,710,687,113661,79616389,00,0.00,N,2,10, 20250414,692,678,694,678,108328,74533442,00,0.00,N,2,11, 20250411,681,677,684,661,41320,28071300,00,0.00,N,2,4, 20250410,677,680,687,665,122165,82677871,00,0.00,N,2,17, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index b4034285dde6..525af7437e71 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 +20250415,3130,3140,3155,3090,10855,33884025,00,0.00,N,2,40, 20250414,3090,3160,3170,3090,7053,21922370,00,0.00,N,5,-30, 20250411,3120,3085,3120,3075,2757,8553240,00,0.00,N,2,35, 20250410,3085,3050,3105,3050,4857,14974593,00,0.00,N,2,60, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 807efea728ee..470e9c5dcf4c 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 +20250415,63200,62600,63200,61200,32567,2029731550,00,0.00,N,2,2000, 20250414,61200,61900,62800,60800,49400,3040016850,00,0.00,N,5,-600, 20250411,61800,63300,63300,61300,37133,2303833900,00,0.00,N,5,-1500, 20250410,63300,63000,63700,62900,19219,1216706600,00,0.00,N,2,2300, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index c8d34940828e..35f9731b4958 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 +20250415,4040,4180,4205,3980,1144939,4643871181,00,0.00,N,5,-120, 20250414,4160,4305,4515,4115,1633968,6987854337,00,0.00,N,5,-210, 20250411,4370,4630,4755,4280,1627360,7214418519,00,0.00,N,5,-290, 20250410,4660,4550,4700,4425,1183169,5453006954,00,0.00,N,2,180, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 21d88bc416ac..c7afdd865f79 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 +20250415,818,813,820,805,367794,299596938,00,0.00,N,2,5, 20250414,813,824,824,803,428013,348355956,00,0.00,N,2,1, 20250411,812,757,814,751,886809,704918665,00,0.00,N,2,49, 20250410,763,741,768,741,386048,292145342,00,0.00,N,2,37, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index e219fd1de21f..24b2130f4803 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 +20250415,5100,5010,5160,4980,25721,130246945,00,0.00,N,2,50, 20250414,5050,5120,5120,4850,31398,157033410,00,0.00,N,5,-70, 20250411,5120,5050,5120,4870,33500,164961765,00,0.00,N,2,40, 20250410,5080,4810,5140,4810,38644,194444565,00,0.00,N,2,270, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 7e8d57e2e771..957384198b3e 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 +20250415,927,937,947,916,1608603,1501637551,00,0.00,N,5,-15, 20250414,942,940,991,925,2775964,2660422234,00,0.00,N,5,-22, 20250411,964,966,970,920,2005900,1904389888,00,0.00,N,5,-16, 20250410,980,970,1020,950,3486998,3406023084,00,0.00,N,2,28, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index c5bf7e20c8d9..bfe75284acf2 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 +20250415,7650,7620,7650,7540,1621,12342730,00,0.00,N,2,60, 20250414,7590,7640,7640,7480,4866,36684010,00,0.00,N,2,30, 20250411,7560,7490,7620,7410,8444,63490550,00,0.00,N,2,10, 20250410,7550,7400,7570,7400,11823,88645240,00,0.00,N,2,260, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 60fb903ec759..9d07f0de300b 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 +20250415,4395,4400,4430,4365,296159,1303449498,00,0.00,N,2,35, 20250414,4360,4370,4430,4330,335075,1463671448,00,0.00,N,2,70, 20250411,4290,4145,4315,4120,520585,2205177370,00,0.00,N,2,80, 20250410,4210,4165,4500,4085,1995173,8568355491,00,0.00,N,2,280, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index ef64cd82efac..457a57205fa3 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 +20250415,6410,6330,6450,6310,73858,473184080,00,0.00,N,2,80, 20250414,6330,6230,6360,6220,73165,460954230,00,0.00,N,2,110, 20250411,6220,6180,6240,6130,50844,313808570,00,0.00,N,2,20, 20250410,6200,6190,6230,6120,84280,521567140,00,0.00,N,2,140, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index ea60e0d3880d..c62071bc0d00 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 +20250415,6590,6900,7010,6410,60359,402196655,00,0.00,N,5,-310, 20250414,6900,7040,7400,6720,75194,524986980,00,0.00,N,2,50, 20250411,6850,7160,7320,6790,65715,454593710,00,0.00,N,5,-310, 20250410,7160,6650,7200,6650,105851,736837595,00,0.00,N,2,510, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index bf074323cbf6..e26a8e7b2a33 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 +20250415,2990,3025,3040,2975,396502,1192580722,00,0.00,N,5,-55, 20250414,3045,3070,3080,3000,459449,1395128966,00,0.00,N,5,-35, 20250411,3080,3030,3140,2955,620169,1883213397,00,0.00,N,2,15, 20250410,3065,3010,3120,2970,706436,2154524852,00,0.00,N,2,90, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 608829a6ff5d..5355690b4f0b 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 +20250415,1811,1790,1829,1790,31608,57265952,00,0.00,N,5,-8, 20250414,1819,1820,1834,1798,32872,59931667,00,0.00,N,3,0, 20250411,1819,1791,1821,1791,13123,23763525,00,0.00,N,2,29, 20250410,1790,1800,1813,1768,27348,48946277,00,0.00,N,5,-6, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index fedf3cd4b088..e32957e5b4ef 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 +20250415,8720,8830,8840,8620,125934,1100039020,00,0.00,N,2,20, 20250414,8700,8890,8930,8590,141303,1232630130,00,0.00,N,2,150, 20250411,8550,8200,8800,8130,203455,1719427860,00,0.00,N,2,100, 20250410,8450,8520,8540,8150,260546,2170422650,00,0.00,N,2,660, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 1117015fd840..71e4e69c9d16 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 +20250415,57500,57100,61800,56700,251419,14850449650,00,0.00,N,5,-200, 20250414,57700,57400,59200,55800,211530,12167374100,00,0.00,N,5,-1300, 20250411,59000,63600,64300,58600,242970,14647921300,00,0.00,N,5,-3700, 20250410,62700,65100,65100,62100,212274,13445839300,00,0.00,N,5,-1300, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 340a349bcae8..dbf2897cfe02 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 +20250415,6530,6510,6620,6480,695114,4550413045,00,0.00,N,2,30, 20250414,6500,6500,6640,6370,893495,5800663075,00,0.00,N,2,10, 20250411,6490,6450,6520,6320,1174377,7563479985,00,0.00,N,2,160, 20250410,6330,6220,6400,6130,990924,6260493120,00,0.00,N,2,280, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index f4c1ebfe53da..c3356f9181b3 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 +20250415,1572,1590,1617,1559,19529,30927439,00,0.00,N,5,-7, 20250414,1579,1596,1615,1439,111476,169909100,00,0.00,N,5,-36, 20250411,1615,1592,1629,1568,24885,39770645,00,0.00,N,2,23, 20250410,1592,1530,1635,1519,36282,57376351,00,0.00,N,2,73, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 16d54d089934..8ef5ad61a615 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 +20250415,7620,7660,7700,7500,203099,1541059270,00,0.00,N,5,-40, 20250414,7660,7490,7910,7050,593338,4516770425,00,0.00,N,2,120, 20250411,7540,7430,7600,7300,228114,1701809030,00,0.00,N,2,70, 20250410,7470,7200,7570,7110,587582,4347917810,00,0.00,N,2,460, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 559cc9942702..d77c4b6367fc 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 +20250415,10540,10110,10930,10110,216271,2290910665,00,0.00,N,2,310, 20250414,10230,10550,10710,10200,126557,1319957170,00,0.00,N,5,-300, 20250411,10530,10300,10570,10080,225620,2357658475,00,0.00,N,2,340, 20250410,10190,9720,10280,9720,211917,2134388700,00,0.00,N,2,690, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 9cae243535f2..a119bcb54e05 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 +20250415,2180,2120,2180,2120,10155,21824890,00,0.00,N,2,60, 20250414,2120,2130,2165,2105,10797,22864950,00,0.00,N,2,15, 20250411,2105,2150,2150,2100,13993,29743415,00,0.00,N,5,-45, 20250410,2150,2070,2150,1996,33253,68796649,00,0.00,N,2,90, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 14446f8acb11..90babaa40704 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 +20250415,2535,2550,2575,2485,143337,363856685,00,0.00,N,3,0, 20250414,2535,2500,2535,2455,105591,264605795,00,0.00,N,2,30, 20250411,2505,2525,2525,2450,142853,354597996,00,0.00,N,5,-20, 20250410,2525,2520,2650,2475,581509,1487873375,00,0.00,N,2,25, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index c55de53ef61a..1201d17c95e2 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 +20250415,24050,23950,24150,23725,46222,1107836725,00,0.00,N,2,100, 20250414,23950,24000,24150,23500,75848,1811510025,00,0.00,N,3,0, 20250411,23950,23600,24000,23450,38657,920312425,00,0.00,N,3,0, 20250410,23950,23750,24050,23500,60755,1445288575,00,0.00,N,2,900, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 206676e44d77..d53df70cdc36 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,204,204,204,204,0,0,00,0.00,Y,3,0, -20250411,204,195,204,195,275642,54655550,00,0.00,Y,2,2, +20250415,204,204,204,204,0,0,00,0.00,Y,3,0, +20250414,204,204,204,204,0,0,00,0.00,Y,0,0, +20250411,204,195,204,195,275642,54655550,00,0.00,N,2,2, 20250410,202,194,202,192,495620,96744712,00,0.00,N,2,8, 20250409,194,205,205,192,398624,78548842,00,0.00,N,5,-11, 20250408,205,205,212,204,184917,38273404,00,0.00,N,5,-1, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index d8c9d81967ef..6181a9f2e72e 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 +20250415,2315,2285,2355,2280,115630,267698290,00,0.00,N,2,15, 20250414,2300,2280,2315,2280,82611,189848790,00,0.00,N,2,5, 20250411,2295,2240,2295,2190,76629,173068355,00,0.00,N,2,55, 20250410,2240,2210,2255,2200,124145,276004715,00,0.00,N,2,95, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 58759680b5bc..822061e0f340 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 +20250415,2250,2200,2265,2185,419363,934911092,00,0.00,N,2,40, 20250414,2210,2150,2215,2125,565699,1239382580,00,0.00,N,2,60, 20250411,2150,2095,2165,2085,665773,1417970547,00,0.00,N,2,55, 20250410,2095,2010,2135,2000,788560,1636387639,00,0.00,N,2,171, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 3443c8f8c80c..f4cc17b95547 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 +20250415,3435,3410,3450,3395,48796,167171011,00,0.00,N,2,30, 20250414,3405,3410,3415,3380,58286,198007257,00,0.00,N,5,-5, 20250411,3410,3380,3415,3350,43116,146483941,00,0.00,N,2,35, 20250410,3375,3365,3380,3330,25359,85319558,00,0.00,N,2,55, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index ddb40d3ba388..92fa1c512d1b 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 +20250415,1176,1158,1176,1138,362583,422152321,00,0.00,N,2,15, 20250414,1161,1158,1181,1136,584329,677615920,00,0.00,N,2,40, 20250411,1121,1091,1130,1091,192805,215012812,00,0.00,N,2,7, 20250410,1114,1075,1120,1075,371762,409023209,00,0.00,N,2,54, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index f75755633525..b22eaa415195 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 +20250415,1200,1192,1206,1188,202883,243300554,00,0.00,N,2,3, 20250414,1197,1186,1200,1186,183968,219975459,00,0.00,N,2,11, 20250411,1186,1175,1194,1170,244787,289322102,00,0.00,N,2,4, 20250410,1182,1173,1186,1167,219303,259021536,00,0.00,N,2,34, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index c82c09d1efff..cd34955afce4 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 +20250415,864,869,869,858,35735,30855673,00,0.00,N,2,4, 20250414,860,857,870,851,124504,106847573,00,0.00,N,2,3, 20250411,857,854,870,850,105907,91076422,00,0.00,N,2,3, 20250410,854,850,870,835,81257,69083265,00,0.00,N,2,26, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index a7edafc9bfcb..e1b1af1ea3a9 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 +20250415,2485,2695,2725,2465,4619401,11789958563,00,0.00,N,5,-170, 20250414,2655,2790,2860,2540,18030071,48774952016,00,0.00,N,5,-25, 20250411,2680,2735,3005,2645,40359474,114055445015,00,0.00,N,2,35, 20250410,2645,2340,2885,2280,51323412,136688113508,00,0.00,N,2,375, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 4066f93936c2..3e471de44e86 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 +20250415,811,813,815,802,37690,30528958,00,0.00,N,2,2, 20250414,809,803,816,803,34637,27933815,00,0.00,N,2,6, 20250411,803,805,819,800,68068,55036551,00,0.00,N,5,-4, 20250410,807,803,815,798,91989,74194895,00,0.00,N,2,5, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 10a4b695cd82..910aff05d106 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 +20250415,19370,19200,19630,19160,715438,13879416830,00,0.00,N,2,230, 20250414,19140,19410,19450,19040,624954,11994140075,00,0.00,N,5,-190, 20250411,19330,18990,19380,18880,694351,13317073600,00,0.00,N,2,40, 20250410,19290,19000,19290,18700,723098,13780897885,00,0.00,N,2,1050, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index c19ac9b13244..2c6a9b25941e 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 +20250415,3160,3280,3280,3020,244473,767685771,00,0.00,N,5,-15, 20250414,3175,3230,3395,3035,381326,1219321866,00,0.00,N,2,5, 20250411,3170,3630,3635,3125,506135,1662963712,00,0.00,N,5,-465, 20250410,3635,3430,3940,3330,535084,1939110770,00,0.00,N,2,50, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 915a4c7fb9eb..17fe318d6893 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 +20250415,14080,14130,14260,14050,30156,426843495,00,0.00,N,3,0, 20250414,14080,14300,14300,14000,38787,548052500,00,0.00,N,2,80, 20250411,14000,13740,14200,13710,42668,599395970,00,0.00,N,2,130, 20250410,13870,13400,13870,13280,30629,418311140,00,0.00,N,2,750, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 7b2e5b16e016..e41a9b76fb83 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 +20250415,115400,114200,115900,114000,143161,16515571250,00,0.00,N,2,1700, 20250414,113700,114500,115000,113300,136454,15555570950,00,0.00,N,5,-800, 20250411,114500,112000,114500,111500,192141,21831128500,00,0.00,N,2,700, 20250410,113800,111600,113900,110600,272014,30732474850,00,0.00,N,2,5500, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 82cf4f055ea3..a1037655d667 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 +20250415,54100,53400,55000,52300,619057,33344913800,00,0.00,N,2,1300, 20250414,52800,50600,53300,50500,782995,40706707700,00,0.00,N,2,500, 20250411,52300,51500,52500,51000,596826,30785145450,00,0.00,N,5,-300, 20250410,52600,54600,54600,51200,923575,48716901200,00,0.00,N,5,-100, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 89c5ff71a3dc..4e7f1a4e8c7c 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 +20250415,3320,3340,3380,3320,862814,2890314935,00,0.00,N,5,-15, 20250414,3335,3325,3335,3250,814243,2693054382,00,0.00,N,2,45, 20250411,3290,3205,3305,3205,1177334,3855972122,00,0.00,N,2,20, 20250410,3270,3210,3290,3150,1828430,5936020089,00,0.00,N,2,195, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 778bb5d4db94..aa9eb381fa78 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 +20250415,18430,17980,18500,17870,10462,191771270,00,0.00,N,2,450, 20250414,17980,17900,18170,17650,7137,128025130,00,0.00,N,2,330, 20250411,17650,17450,17750,17150,10670,186006390,00,0.00,N,5,-40, 20250410,17690,17300,17770,17300,10023,175939060,00,0.00,N,2,530, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 3f69eece07e0..ed0d57e8fc19 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 +20250415,2460,2410,2565,2345,545629,1345932933,00,0.00,N,2,85, 20250414,2375,2355,2410,2285,175712,413552635,00,0.00,N,2,20, 20250411,2355,2125,2395,2120,372740,854271305,00,0.00,N,2,175, 20250410,2180,2240,2240,2130,181509,394843833,00,0.00,N,2,100, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 689e26fa6254..81ff75fdeff1 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 +20250415,38850,38700,38900,38550,902,34971050,00,0.00,N,2,100, 20250414,38750,39150,39450,38600,2954,115082150,00,0.00,N,5,-750, 20250411,39500,38650,39500,38650,5012,196294600,00,0.00,N,2,450, 20250410,39050,38000,39100,37850,7088,273660425,00,0.00,N,2,1050, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index f82087bf2481..9fb30042e4ea 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 +20250415,39700,39350,39900,39300,49271,1948628750,00,0.00,N,2,250, 20250414,39450,39200,39700,39200,31431,1237321825,00,0.00,N,2,100, 20250411,39350,38850,39550,38600,57037,2228897100,00,0.00,N,2,450, 20250410,38900,39050,39350,38800,101213,3948912100,00,0.00,N,2,400, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index f5258a5d29b3..3f9b4fd74d5a 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 +20250415,8900,8900,8910,8900,3511,31250290,00,0.00,N,3,0, 20250414,8900,8910,8910,8900,6765,60214645,00,0.00,N,3,0, 20250411,8900,8910,8910,8890,25345,225542815,00,0.00,N,3,0, 20250410,8900,8900,8910,8900,15975,142186100,00,0.00,N,2,10, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 966619623429..278da88e51c8 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 +20250415,17790,17390,17790,17390,186651,3291507235,00,0.00,N,2,360, 20250414,17430,17420,17460,17350,115635,2011458785,00,0.00,N,2,10, 20250411,17420,17340,17440,17200,200227,3472175495,00,0.00,N,5,-90, 20250410,17510,17410,17570,17250,162660,2837057890,00,0.00,N,2,390, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 2461f97d31fc..00f5b80918bc 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 +20250415,11960,11870,12000,11660,51923,617072680,00,0.00,N,2,20, 20250414,11940,11930,11940,11760,42707,506493870,00,0.00,N,2,60, 20250411,11880,11660,11940,11600,20356,239148225,00,0.00,N,2,90, 20250410,11790,11830,11830,11530,16365,190964540,00,0.00,N,2,470, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index a4fb8ee88beb..f9b42868bd66 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 +20250415,47650,47150,47750,47050,156243,7417779822,00,0.00,N,2,350, 20250414,47300,47400,47700,47000,223543,10584875147,00,0.00,N,5,-50, 20250411,47350,47600,47900,47000,351717,16681010325,00,0.00,N,5,-850, 20250410,48200,47100,48200,46350,819412,39344759012,00,0.00,N,2,1850, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 8494ed072e5f..906a1d089250 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 +20250415,3415,3140,3415,3140,261835,860540943,00,0.00,N,2,305, 20250414,3110,2930,3215,2930,282179,876204979,00,0.00,N,2,150, 20250411,2960,2875,2960,2865,40952,119403195,00,0.00,N,2,65, 20250410,2895,2845,2895,2845,29623,85228916,00,0.00,N,2,75, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index d7164dd3fca3..3d1a5fd158a5 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,973,973,973,973,0,0,00,0.00,Y,3,0, -20250411,973,973,973,973,0,0,00,0.00,Y,0,0, -20250410,973,973,973,973,0,0,00,0.00,Y,0,0, +20250415,973,973,973,973,0,0,00,0.00,Y,3,0, +20250414,973,973,973,973,0,0,00,0.00,Y,0,0, +20250411,973,973,973,973,0,0,00,0.00,N,0,0, +20250410,973,973,973,973,0,0,00,0.00,N,0,0, 20250409,973,973,973,973,0,0,00,0.00,N,0,0, 20250408,973,973,973,973,0,0,00,0.00,N,0,0, 20250407,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 56b9dd80277c..8f1e8289858c 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 +20250415,22150,22500,22600,21700,578894,12798610100,00,0.00,N,2,100, 20250414,22050,20250,23200,20050,2095133,45866881850,00,0.00,N,2,2430, 20250411,19620,19440,20150,19130,334871,6582749555,00,0.00,N,2,100, 20250410,19520,18940,19610,18600,384142,7396280510,00,0.00,N,2,1480, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index ef315fd5cdcb..c575ccd8cd57 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 +20250415,4200,4245,4405,4165,5228231,22248019289,00,0.00,N,5,-45, 20250414,4245,4140,4475,4065,13030946,55976079065,00,0.00,N,2,130, 20250411,4115,3830,4370,3815,25072566,104404012604,00,0.00,N,2,145, 20250410,3970,3545,4185,3360,21915855,85173541049,00,0.00,N,2,720, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 3d0e489738fa..c0a7d0621f4f 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 +20250415,5870,5810,5900,5810,39773,233215640,00,0.00,N,2,60, 20250414,5810,5780,5830,5760,43917,254614180,00,0.00,N,2,30, 20250411,5780,5680,5780,5660,48245,276168480,00,0.00,N,2,40, 20250410,5740,5670,5740,5640,105240,599954840,00,0.00,N,2,210, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index b830bbe78a28..c4e57224f8b4 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 +20250415,5060,5150,5190,5020,19001,97257900,00,0.00,N,5,-10, 20250414,5070,5030,5100,5000,13240,66892225,00,0.00,N,2,40, 20250411,5030,5030,5030,4975,7665,38279640,00,0.00,N,2,55, 20250410,4975,5100,5100,4975,19181,96190041,00,0.00,N,3,0, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index e76778050434..0db73d2a64ef 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 +20250415,8950,8890,8960,8890,69802,622481230,00,0.00,N,3,0, 20250414,8950,8850,8970,8830,66652,594913145,00,0.00,N,2,30, 20250411,8920,9060,9080,8840,142750,1278254545,00,0.00,N,3,0, 20250410,8920,8900,9050,8820,309825,2759222420,00,0.00,N,5,-160, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index 2dee7d2fd2e5..afa3c011a712 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 +20250415,31800,31500,31950,31325,160544,5073738150,00,0.00,N,3,0, 20250414,31800,31950,32000,31250,247117,7821585150,00,0.00,N,5,-150, 20250411,31950,31950,33500,31700,254023,8186988975,00,0.00,N,5,-900, 20250410,32850,31100,33050,30650,330306,10568656400,00,0.00,N,2,2700, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 5218d137b397..1906e267b4d8 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 +20250415,1579,1570,1597,1556,34842,54647702,00,0.00,N,2,9, 20250414,1570,1556,1594,1556,27183,42816497,00,0.00,N,3,0, 20250411,1570,1574,1587,1542,29709,46530502,00,0.00,N,5,-4, 20250410,1574,1504,1597,1504,16507,25335767,00,0.00,N,2,92, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 076fc5d95f61..4dc7b4fad6ec 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 +20250415,2700,2680,2705,2660,168981,454034199,00,0.00,N,2,20, 20250414,2680,2655,2685,2645,142181,379332713,00,0.00,N,2,45, 20250411,2635,2625,2680,2615,199533,528078463,00,0.00,N,3,0, 20250410,2635,2650,2670,2625,276662,731644710,00,0.00,N,2,80, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 163020f2531d..5b66c73b3279 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 +20250415,9440,9300,9560,9290,63729,601896295,00,0.00,N,2,100, 20250414,9340,9390,9400,9270,46554,434560065,00,0.00,N,5,-10, 20250411,9350,9200,9350,9150,48337,447156880,00,0.00,N,2,70, 20250410,9280,9150,9280,9080,111801,1028580310,00,0.00,N,2,390, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index cd5ac652408a..707719f85fe1 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 +20250415,30550,30150,30600,30150,4874,148426975,00,0.00,N,2,400, 20250414,30150,29950,30250,29950,3339,100576350,00,0.00,N,2,200, 20250411,29950,29800,29950,29400,5498,163183975,00,0.00,N,2,100, 20250410,29850,29300,29950,28900,7294,214875400,00,0.00,N,2,1250, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 44ca297e6933..ef59488c8fb7 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 +20250415,1044,1037,1049,1033,20501,21308024,00,0.00,N,2,7, 20250414,1037,1044,1045,1031,54750,56750640,00,0.00,N,5,-7, 20250411,1044,1034,1049,1022,16644,17248220,00,0.00,N,2,22, 20250410,1022,1030,1056,1022,48086,50071566,00,0.00,N,2,1, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index f620d554127d..b5a9b17cc17b 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 +20250415,638,639,650,627,442295,281245953,00,0.00,N,5,-1, 20250414,639,617,653,614,1163276,743018698,00,0.00,N,2,25, 20250411,614,594,617,592,259899,157136715,00,0.00,N,2,15, 20250410,599,589,604,582,309143,184380645,00,0.00,N,2,13, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index f34d23f5cff1..899e3a63e414 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 +20250415,1254,1138,1268,1127,227406,275041059,00,0.00,N,2,116, 20250414,1138,1190,1190,1129,51117,58346160,00,0.00,N,3,0, 20250411,1138,1106,1138,1083,78355,87068090,00,0.00,N,2,32, 20250410,1106,1120,1138,1072,89097,97784832,00,0.00,N,2,4, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index d558d176d743..e183d05c0fe1 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 +20250415,35800,35700,36500,35050,106722,3827004950,00,0.00,N,2,450, 20250414,35350,36950,36950,35000,147803,5269914950,00,0.00,N,5,-400, 20250411,35750,34600,36300,34550,112082,3967301575,00,0.00,N,2,150, 20250410,35600,38200,38200,35400,221617,8004904825,00,0.00,N,2,1600, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index a638ccd769f7..6906e16adc6e 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 +20250415,1347,1371,1371,1301,108868,144476706,00,0.00,N,5,-3, 20250414,1350,1300,1359,1245,145633,192162009,00,0.00,N,2,37, 20250411,1313,1364,1374,1287,300791,396409102,00,0.00,N,5,-51, 20250410,1364,1366,1402,1339,266878,365005180,00,0.00,N,2,12, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 2b55f47e9f4e..0b32bb98efad 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 +20250415,11350,11040,11370,11040,37697,424553430,00,0.00,N,2,230, 20250414,11120,10960,11190,10920,32240,357864150,00,0.00,N,2,160, 20250411,10960,11000,11150,10850,39579,433388270,00,0.00,N,5,-190, 20250410,11150,11060,11170,10900,66446,734439445,00,0.00,N,2,500, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 7b2f6363d465..a6bac2d3e4de 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 +20250415,2375,2365,2410,2220,454765,1055176489,00,0.00,N,5,-15, 20250414,2390,2255,2560,2180,1074570,2548474968,00,0.00,N,2,165, 20250411,2225,2390,2395,2160,1057520,2362391984,00,0.00,N,5,-150, 20250410,2375,2445,2535,2340,569653,1387048095,00,0.00,N,5,-70, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 2c543fad7593..324ad74cc2f5 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 +20250415,14300,14200,14330,14150,4292,61061910,00,0.00,N,2,70, 20250414,14230,13910,14250,13910,10104,143247310,00,0.00,N,2,190, 20250411,14040,13690,14200,13580,15030,209426075,00,0.00,N,2,360, 20250410,13680,13440,13720,13440,16190,220811020,00,0.00,N,2,460, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index f9e01bc5d711..162f7bf0f8d5 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 +20250415,9190,8880,9210,8820,541581,4932371450,00,0.00,N,2,440, 20250414,8750,8730,8860,8650,212817,1859312070,00,0.00,N,5,-50, 20250411,8800,8660,8910,8600,216220,1888659380,00,0.00,N,2,60, 20250410,8740,9000,9040,8400,480518,4190830285,00,0.00,N,5,-70, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index d72c6575d799..0f0f8c64a5bf 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 +20250415,7840,7720,7940,7700,49580,388200330,00,0.00,N,5,-100, 20250414,7940,7270,7960,7270,94305,725640575,00,0.00,N,2,670, 20250411,7270,7200,7350,7120,56383,408091520,00,0.00,N,5,-150, 20250410,7420,7100,7420,6990,76227,554053440,00,0.00,N,2,580, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 8d9b69548e5e..17abd02c3a58 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 +20250415,4700,4650,4700,4600,28421,132117755,00,0.00,N,3,0, 20250414,4700,4640,4700,4640,10754,50131065,00,0.00,N,2,40, 20250411,4660,4600,4675,4600,35235,163134585,00,0.00,N,2,30, 20250410,4630,4675,4675,4615,10394,48181255,00,0.00,N,3,0, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index b8f9077c6055..86e1514db84e 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 +20250415,5130,5130,5150,5060,17265,88029570,00,0.00,N,2,10, 20250414,5120,5100,5130,5050,9829,49942990,00,0.00,N,2,40, 20250411,5080,5020,5100,4950,9798,49342220,00,0.00,N,2,80, 20250410,5000,4905,5030,4905,15343,76601780,00,0.00,N,2,120, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 13c3166fa76f..baad4c896af5 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 +20250415,1243,1240,1247,1217,235002,290234366,00,0.00,N,2,10, 20250414,1233,1200,1235,1200,340109,417337220,00,0.00,N,2,36, 20250411,1197,1191,1203,1166,188228,223497195,00,0.00,N,2,25, 20250410,1172,1160,1181,1140,219507,256320729,00,0.00,N,2,62, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index ddce162bc8b6..3fe391097306 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 +20250415,3380,3330,3400,3330,37171,124989085,00,0.00,N,2,20, 20250414,3360,3275,3395,3275,43086,144194205,00,0.00,N,2,70, 20250411,3290,3210,3305,3180,36558,119082912,00,0.00,N,2,55, 20250410,3235,3135,3235,3135,70508,224700835,00,0.00,N,2,175, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 7725ad47a192..75f24c5e0a64 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 +20250415,10770,10680,10790,10680,369292,3970059430,00,0.00,N,5,-10, 20250414,10780,10630,10780,10590,452434,4848420835,00,0.00,N,2,50, 20250411,10730,10430,10730,10380,882328,9348259400,00,0.00,N,2,230, 20250410,10500,10450,10520,10240,1569332,16309644665,00,0.00,N,2,60, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 7304a1d0b1f6..d4180123a204 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 +20250415,314,312,318,312,713548,224302314,00,0.00,N,5,-2, 20250414,316,323,323,311,462414,145788338,00,0.00,N,2,6, 20250411,310,304,312,301,323998,99798882,00,0.00,N,2,3, 20250410,307,301,318,301,685023,212007625,00,0.00,N,2,14, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 9ed026b0494c..3b8bc126836f 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 +20250415,4335,4275,4370,4255,27277,117658764,00,0.00,N,2,60, 20250414,4275,4255,4305,4210,34270,146476974,00,0.00,N,2,40, 20250411,4235,4170,4280,4125,29323,123297314,00,0.00,N,2,65, 20250410,4170,4100,4190,4100,31026,128263815,00,0.00,N,2,170, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 7ae21d0dceda..012af00b0de8 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 +20250415,1308,1344,1348,1251,79510,104003324,00,0.00,N,5,-4, 20250414,1312,1305,1343,1301,54595,72015784,00,0.00,N,2,7, 20250411,1305,1286,1318,1271,93246,120214134,00,0.00,N,2,5, 20250410,1300,1231,1339,1231,98561,127459452,00,0.00,N,2,70, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index db0eec2f6f7b..934c1e4d80b4 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 +20250415,586,581,594,580,88480,52013859,00,0.00,N,2,6, 20250414,580,562,614,562,489183,288621241,00,0.00,N,2,20, 20250411,560,540,583,538,405814,226936369,00,0.00,N,2,22, 20250410,538,528,539,528,155847,83214402,00,0.00,N,2,15, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index e38e1a9295f9..85c353e5fa75 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 +20250415,1895,1845,1930,1825,4006676,7548011685,00,0.00,N,2,53, 20250414,1842,1800,1842,1795,2765936,5012011586,00,0.00,N,2,68, 20250411,1774,1650,1781,1620,3606030,6226496961,00,0.00,N,2,112, 20250410,1662,1659,1662,1611,3173400,5192042661,00,0.00,N,2,107, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 6e64c72994bb..7553610f32b0 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 +20250415,79500,78600,79800,78400,108764,8621436400,00,0.00,N,2,900, 20250414,78600,77400,79000,77200,121087,9498982350,00,0.00,N,2,1400, 20250411,77200,77000,77300,75900,175148,13411114750,00,0.00,N,5,-1600, 20250410,78800,76000,78800,76000,199612,15571358900,00,0.00,N,2,5200, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 2b9c554b0c4f..779d4e48c40e 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 +20250415,4840,4805,4940,4775,64496,313788987,00,0.00,N,2,30, 20250414,4810,4765,4860,4760,86931,418571985,00,0.00,N,2,55, 20250411,4755,4555,4760,4540,69764,325505698,00,0.00,N,2,100, 20250410,4655,4560,4670,4560,57985,268475252,00,0.00,N,2,195, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 57143e27c091..f3cd6c71aa48 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 +20250415,1386,1380,1405,1368,97585,134685124,00,0.00,N,2,1, 20250414,1385,1395,1416,1362,93530,128870308,00,0.00,N,5,-33, 20250411,1418,1383,1419,1350,59397,82361760,00,0.00,N,2,20, 20250410,1398,1401,1419,1331,49822,68983440,00,0.00,N,2,73, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 6007a1124713..68713b802ba6 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 +20250415,3645,3565,3665,3525,115956,416601870,00,0.00,N,2,80, 20250414,3565,3455,3605,3440,348041,1231474377,00,0.00,N,2,130, 20250411,3435,3365,3500,3310,861140,2932171012,00,0.00,N,3,0, 20250410,3435,3405,3950,3320,4482760,16640849369,00,0.00,N,2,220, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index c160914d049e..81d4ed02f770 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 +20250415,10670,10530,10670,10500,1158,12281830,00,0.00,N,2,140, 20250414,10530,10470,10670,10370,5750,60388930,00,0.00,N,2,30, 20250411,10500,10380,10510,10380,2243,23487350,00,0.00,N,5,-10, 20250410,10510,10100,10510,10100,5055,52508750,00,0.00,N,2,510, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index d4f9b133530d..60f1ea9c4b8e 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,302,302,302,302,0,0,00,0.00,Y,3,0, -20250411,302,302,302,302,0,0,00,0.00,Y,0,0, -20250410,302,302,302,302,0,0,00,0.00,Y,0,0, +20250415,302,302,302,302,0,0,00,0.00,Y,3,0, +20250414,302,302,302,302,0,0,00,0.00,Y,0,0, +20250411,302,302,302,302,0,0,00,0.00,N,0,0, +20250410,302,302,302,302,0,0,00,0.00,N,0,0, 20250409,302,302,302,302,0,0,00,0.00,N,0,0, 20250408,302,302,302,302,0,0,00,0.00,N,0,0, 20250407,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 652073b1636e..c6d3d57b748b 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 +20250415,842,843,849,828,31157,26028179,00,0.00,N,5,-1, 20250414,843,843,853,811,20491,17049143,00,0.00,N,3,0, 20250411,843,830,843,825,8438,7039408,00,0.00,N,2,23, 20250410,820,823,825,817,25301,20749318,00,0.00,N,2,10, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index defa245af1f2..b8b7b1a208be 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 +20250415,31450,30750,31500,30100,152833,4744501550,00,0.00,N,2,650, 20250414,30800,30950,31000,29950,94285,2870548925,00,0.00,N,2,250, 20250411,30550,28900,30650,28750,113111,3363744075,00,0.00,N,2,700, 20250410,29850,29750,29850,28700,175583,5160180475,00,0.00,N,2,2700, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index e487bb5b9501..2812c55f08f5 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 +20250415,1756,1761,1768,1741,120653,211518496,00,0.00,N,5,-12, 20250414,1768,1732,1768,1731,134132,235012977,00,0.00,N,2,38, 20250411,1730,1758,1758,1730,201046,349993330,00,0.00,N,5,-36, 20250410,1766,1740,1808,1735,292622,518256374,00,0.00,N,2,46, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 7d5b967a9a69..2a7b549ba3d6 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 +20250415,6940,6910,6960,6790,42480,292672745,00,0.00,N,2,130, 20250414,6810,6700,6980,6700,131930,899584230,00,0.00,N,2,170, 20250411,6640,6400,6700,6310,84012,547616055,00,0.00,N,2,190, 20250410,6450,6430,6490,6310,72789,467588440,00,0.00,N,2,390, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index f454851c43be..d3e57baf8d1b 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 +20250415,711,706,712,695,136263,95931718,00,0.00,N,2,7, 20250414,704,695,716,687,216176,151398360,00,0.00,N,2,9, 20250411,695,675,695,660,170534,115539994,00,0.00,N,2,11, 20250410,684,679,715,650,554322,379615768,00,0.00,N,2,62, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index eefe02321ba6..e0c215d567c0 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, -20250411,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250410,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250415,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250414,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250411,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250410,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250409,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250408,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250407,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 9e57b4d56f48..4979fb20e35b 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 +20250415,2840,2795,2855,2785,4270,12132025,00,0.00,N,2,10, 20250414,2830,2885,2885,2780,2187,6183300,00,0.00,N,2,30, 20250411,2800,2710,2800,2685,10837,29444876,00,0.00,N,2,60, 20250410,2740,2675,2780,2675,5527,15037598,00,0.00,N,2,40, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index e38fe480a23c..12d9f9babc96 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 +20250415,1651,1610,1750,1607,1037853,1759066232,00,0.00,N,2,35, 20250414,1616,1582,1638,1555,308081,498403618,00,0.00,N,2,34, 20250411,1582,1493,1597,1493,397011,617866699,00,0.00,N,2,61, 20250410,1521,1484,1525,1465,255893,384361641,00,0.00,N,2,100, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index b92bccedcc54..98996306a643 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 +20250415,11570,11360,11630,11040,34442,395414840,00,0.00,N,2,240, 20250414,11330,11450,11540,11220,81191,920895985,00,0.00,N,2,440, 20250411,10890,10670,10940,10210,42861,455438500,00,0.00,N,2,160, 20250410,10730,10730,10800,10510,47799,508170440,00,0.00,N,2,740, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index b74731d2b39b..fc2ac8d7d014 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 +20250415,1228,1235,1250,1190,573629,695928136,00,0.00,N,5,-18, 20250414,1246,1205,1278,1205,707389,874867186,00,0.00,N,2,62, 20250411,1184,1196,1232,1165,499379,590117913,00,0.00,N,5,-36, 20250410,1220,1240,1259,1171,524213,643486283,00,0.00,N,2,16, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 0f011fb9679c..e66b78f9bd6b 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 +20250415,19860,19800,19910,19530,26642,527547715,00,0.00,N,2,10, 20250414,19850,19680,19940,19220,28203,552221970,00,0.00,N,2,450, 20250411,19400,19170,19580,19160,23152,448899620,00,0.00,N,5,-20, 20250410,19420,18600,19450,18600,42615,809319380,00,0.00,N,2,1220, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 961aa2184470..bf9ce402f5b0 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 +20250415,1998,1979,2015,1976,25717,51315395,00,0.00,N,2,21, 20250414,1977,1950,1979,1950,19604,38536244,00,0.00,N,2,29, 20250411,1948,1910,1973,1910,33917,66039831,00,0.00,N,2,3, 20250410,1945,1978,1978,1937,34252,66720795,00,0.00,N,2,58, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 197c4fc3c027..76d5a8d83fb4 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 +20250415,1660,1658,1669,1640,50276,83269379,00,0.00,N,5,-3, 20250414,1663,1670,1672,1656,29812,49569875,00,0.00,N,2,3, 20250411,1660,1673,1673,1654,25659,42583404,00,0.00,N,5,-6, 20250410,1666,1660,1680,1657,24238,40359400,00,0.00,N,2,8, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 6daf58cb7f68..ab96fe0e12dd 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 +20250415,5290,5270,5320,5190,177660,934964950,00,0.00,N,2,70, 20250414,5220,5100,5450,5050,749909,3953274615,00,0.00,N,2,170, 20250411,5050,4825,5100,4815,270428,1348676042,00,0.00,N,2,130, 20250410,4920,4700,4955,4650,296886,1432122999,00,0.00,N,2,410, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index be3816fc9ad7..40e739b64c59 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 +20250415,826,832,865,805,3090954,2563020553,00,0.00,N,5,-6, 20250414,832,758,869,750,11651040,9540246344,00,0.00,N,2,90, 20250411,742,690,742,678,1985076,1415002800,00,0.00,N,2,42, 20250410,700,675,710,669,1179094,814945738,00,0.00,N,2,42, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 91bcf5302795..c43e576eecb9 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 +20250415,26200,26100,26850,25200,901964,23470499825,00,0.00,N,2,750, 20250414,25450,26000,26050,24700,633244,16047038625,00,0.00,N,3,0, 20250411,25450,24750,25800,24700,814863,20642124525,00,0.00,N,2,1050, 20250410,24400,23900,24600,23250,605446,14617571625,00,0.00,N,2,1550, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index b4bb634325dc..027877114068 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 +20250415,4175,4150,4180,4125,64504,268145076,00,0.00,N,2,160, 20250414,4015,4030,4050,3995,19416,78103556,00,0.00,N,5,-5, 20250411,4020,3965,4020,3865,32824,128896961,00,0.00,N,2,5, 20250410,4015,3945,4025,3915,28944,114973160,00,0.00,N,2,220, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index fddc249a9183..f1c32814cc20 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 +20250415,1474,1497,1509,1470,125606,185891380,00,0.00,N,5,-36, 20250414,1510,1501,1527,1483,135742,204956263,00,0.00,N,2,10, 20250411,1500,1492,1515,1464,118611,177876208,00,0.00,N,2,8, 20250410,1492,1470,1515,1455,182880,271823658,00,0.00,N,2,44, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index e6163aab325b..86fe08b321c5 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 +20250415,3490,3545,3545,3440,25638,88999990,00,0.00,N,5,-30, 20250414,3520,3500,3580,3450,25495,89429306,00,0.00,N,2,50, 20250411,3470,3400,3475,3400,14833,51018990,00,0.00,N,2,70, 20250410,3400,3375,3470,3360,43222,147381615,00,0.00,N,2,40, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index c536f72b1950..89454db65fa0 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 +20250415,7040,6870,7120,6760,50322,350320460,00,0.00,N,2,230, 20250414,6810,6810,6900,6720,49057,334212085,00,0.00,N,2,70, 20250411,6740,6710,6850,6590,70989,477303350,00,0.00,N,5,-180, 20250410,6920,6700,6920,6600,89839,611661060,00,0.00,N,2,550, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index b1895a70796c..b8c927bf8da1 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 +20250415,107800,106800,107800,106400,225281,24213162000,00,0.00,N,2,1200, 20250414,106600,105600,108100,104500,253696,27081987050,00,0.00,N,2,1000, 20250411,105600,103900,105600,103600,229364,24065092850,00,0.00,N,2,700, 20250410,104900,101700,105000,101000,415921,43165158200,00,0.00,N,2,3000, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index 02d2097df7db..cd6ab0b6d66d 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 +20250415,5200,5030,5290,5030,41472,213391800,00,0.00,N,2,150, 20250414,5050,5000,5110,4800,62936,314348564,00,0.00,N,2,105, 20250411,4945,4835,4945,4715,67897,327906420,00,0.00,N,2,70, 20250410,4875,4990,5040,4805,72904,355804580,00,0.00,N,2,125, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index c75167982ecf..081b04c1903b 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 +20250415,853,848,854,830,191589,161455571,00,0.00,N,2,5, 20250414,848,885,885,839,517593,440947400,00,0.00,N,5,-9, 20250411,857,902,902,850,371194,320239683,00,0.00,N,5,-43, 20250410,900,918,918,870,335265,299993164,00,0.00,N,2,11, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 37f13e03ac84..968a2c4a1009 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 +20250415,6880,6830,6930,6780,53435,366621830,00,0.00,N,2,20, 20250414,6860,6700,6880,6680,64654,438993120,00,0.00,N,2,170, 20250411,6690,6690,6800,6640,48455,324709140,00,0.00,N,5,-20, 20250410,6710,6500,6720,6500,77688,514031700,00,0.00,N,2,260, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 07a849e27727..62a8f18bff78 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 +20250415,24100,23550,24350,23200,3836499,91758317350,00,0.00,N,2,750, 20250414,23350,23800,23850,22950,3014484,70325356775,00,0.00,N,5,-50, 20250411,23400,21600,23400,21400,4735671,107730199400,00,0.00,N,2,1250, 20250410,22150,21950,22150,21400,4519005,98862712950,00,0.00,N,2,2000, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 352119ff8bbd..b901c0700d29 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 +20250415,18300,18100,18300,17960,41139,742582935,00,0.00,N,3,0, 20250414,18300,17520,18350,17450,40837,724914815,00,0.00,N,2,890, 20250411,17410,17500,17730,17000,63483,1096385315,00,0.00,N,5,-370, 20250410,17780,17710,17900,17710,121504,2155355765,00,0.00,N,2,530, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index ed9a598031ee..1d3048708eb1 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 +20250415,8180,8130,8270,8100,576788,4728353335,00,0.00,N,2,30, 20250414,8150,8130,8240,8040,968806,7878628975,00,0.00,N,2,140, 20250411,8010,7880,8020,7810,556531,4420244040,00,0.00,N,5,-20, 20250410,8030,7750,8030,7720,1663959,13201904480,00,0.00,N,2,810, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 4ee7fa0152b9..70c1a7109991 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 +20250415,12000,11680,12100,11610,548693,6572121935,00,0.00,N,2,360, 20250414,11640,11580,11700,11450,267685,3111809835,00,0.00,N,2,110, 20250411,11530,11380,11620,11300,260180,2986715415,00,0.00,N,2,110, 20250410,11420,11590,11610,11320,267575,3066177315,00,0.00,N,2,210, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 2c370e7d544d..fdc2010d1f51 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 +20250415,10860,10860,10950,10770,83443,906746970,00,0.00,N,2,60, 20250414,10800,10860,10930,10760,19448,210638305,00,0.00,N,5,-60, 20250411,10860,10800,10890,10760,21019,227928800,00,0.00,N,2,10, 20250410,10850,10700,10900,10600,54746,592037535,00,0.00,N,2,250, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 43de1e98dfd1..6a6822ceaeae 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 +20250415,24500,24650,24650,24350,588,14385550,00,0.00,N,2,50, 20250414,24450,24300,24600,24000,1781,43108900,00,0.00,N,2,50, 20250411,24400,24600,24600,24300,447,10898400,00,0.00,N,3,0, 20250410,24400,24500,24500,24150,1509,36709200,00,0.00,N,2,200, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index c0c087712963..5970506a6a3e 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 +20250415,122900,120700,123300,120400,93818,11471092600,00,0.00,N,2,2300, 20250414,120600,121200,122200,120600,75931,9186823950,00,0.00,N,3,0, 20250411,120600,118800,120900,117300,105578,12566275650,00,0.00,N,5,-400, 20250410,121000,120700,121300,119400,193823,23347629700,00,0.00,N,2,5600, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index f95c198e1ccd..fe0d25c8fcf4 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 +20250415,6160,6160,6240,6150,12083,74807890,00,0.00,N,2,10, 20250414,6150,5920,6160,5900,18477,111594520,00,0.00,N,2,240, 20250411,5910,5830,5910,5790,15693,92069020,00,0.00,N,2,40, 20250410,5870,5830,5890,5790,27011,157842685,00,0.00,N,2,130, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index a396e9a5394c..b29f3e0262bd 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 +20250415,1001,995,1002,995,118773,118769449,00,0.00,N,2,6, 20250414,995,982,996,979,233746,231119782,00,0.00,N,2,14, 20250411,981,982,983,977,131256,128520177,00,0.00,N,5,-2, 20250410,983,980,985,975,243031,238143366,00,0.00,N,2,8, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 8ea807ae4a85..a8b3b31db4a9 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 +20250415,1018,1006,1028,999,15481,15624377,00,0.00,N,2,12, 20250414,1006,1022,1025,989,39621,39610974,00,0.00,N,5,-5, 20250411,1011,1014,1035,993,43119,43645791,00,0.00,N,2,11, 20250410,1000,989,1027,989,25825,25968275,00,0.00,N,2,24, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 180a33814692..b2a58a27cb52 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 +20250415,87900,88500,88500,87800,387,34054100,00,0.00,N,2,100, 20250414,87800,88700,88900,87700,1315,115705300,00,0.00,N,5,-800, 20250411,88600,88100,88700,84700,1302,114459600,00,0.00,N,2,500, 20250410,88100,86000,88900,86000,3306,288614250,00,0.00,N,2,2900, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index c7f1d722f698..cd89640c0319 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 +20250415,6890,6840,6890,6840,5051,34659195,00,0.00,N,2,10, 20250414,6880,6880,6900,6830,13401,91975010,00,0.00,N,3,0, 20250411,6880,6850,6880,6770,9220,63011675,00,0.00,N,2,40, 20250410,6840,6780,6840,6720,11652,78959160,00,0.00,N,2,190, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index b1ff1612b3ed..cfc2251d4ed0 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 +20250415,13460,13350,13460,13210,23326,312366140,00,0.00,N,2,130, 20250414,13330,13280,13370,13140,30700,407446320,00,0.00,N,2,110, 20250411,13220,13140,13220,12800,36275,471702050,00,0.00,N,2,130, 20250410,13090,12990,13170,12880,50352,654418870,00,0.00,N,2,470, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index ab09dcdf43fd..520a56e6325b 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 +20250415,14180,13710,14180,13710,28573,400489220,00,0.00,N,2,390, 20250414,13790,13840,13870,13610,18508,254980860,00,0.00,N,5,-60, 20250411,13850,13640,14170,13520,32346,447315290,00,0.00,N,5,-150, 20250410,14000,13580,14000,13350,39486,546044730,00,0.00,N,2,870, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index d26e621ea904..494440385bdc 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 +20250415,7040,7190,7210,6520,427231,2963051970,00,0.00,N,5,-150, 20250414,7190,7230,7370,6860,565240,4025347405,00,0.00,N,5,-90, 20250411,7280,6920,7290,6840,294015,2095558940,00,0.00,N,2,360, 20250410,6920,6530,6920,6530,187063,1271386580,00,0.00,N,2,230, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 298722f47485..2d557eb8d7f6 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 +20250415,15560,15290,15570,15290,323526,5012955375,00,0.00,N,2,280, 20250414,15280,15230,15360,15180,248913,3806376100,00,0.00,N,2,20, 20250411,15260,15030,15270,14990,323205,4898839705,00,0.00,N,2,80, 20250410,15180,15200,15270,14920,793329,11974863660,00,0.00,N,2,240, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index a3f91c7860b6..6d2f18f35b3a 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 +20250415,413,407,424,407,115300,47735487,00,0.00,N,2,10, 20250414,403,408,438,403,190733,79522816,00,0.00,N,5,-5, 20250411,408,425,427,396,530660,217718469,00,0.00,N,5,-28, 20250410,436,424,444,411,216069,93434578,00,0.00,N,2,21, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 0bd8fcfc48c3..6f6bebb44af0 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 +20250415,183900,184800,186400,183700,345595,63760146528,00,0.00,N,2,1200, 20250414,182700,183000,185100,182500,391419,71817177300,00,0.00,N,5,-300, 20250411,183000,180200,184100,180100,569473,103811021450,00,0.00,N,5,-900, 20250410,183900,184200,184600,179800,656557,119649304350,00,0.00,N,2,7000, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index e55896728962..1d78940727f0 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 +20250415,2100,2085,2110,2055,85279,178214027,00,0.00,N,2,25, 20250414,2075,2030,2110,2000,138312,286470748,00,0.00,N,2,50, 20250411,2025,1971,2035,1965,84615,170483340,00,0.00,N,3,0, 20250410,2025,2045,2045,1998,125195,252602380,00,0.00,N,2,46, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 0696aabbaecd..ce346ebb0fa1 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 +20250415,12180,11850,12290,11850,73311,891577125,00,0.00,N,2,210, 20250414,11970,11880,12050,11880,43081,515569805,00,0.00,N,2,50, 20250411,11920,11440,11940,11440,76105,895319050,00,0.00,N,2,310, 20250410,11610,11310,11670,11130,56516,647305040,00,0.00,N,2,650, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 8e1f4429416b..0c43035e48ea 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 +20250415,8450,8280,8470,8270,44211,370904995,00,0.00,N,2,110, 20250414,8340,8250,8370,8250,31359,260806220,00,0.00,N,2,70, 20250411,8270,8270,8400,8210,42216,349187775,00,0.00,N,5,-110, 20250410,8380,8170,8390,8170,67864,562576515,00,0.00,N,2,290, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 0370cb1a49ad..1adb503d734a 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 +20250415,3910,3915,3930,3860,56354,219959490,00,0.00,N,5,-5, 20250414,3915,3840,3990,3810,178816,699906639,00,0.00,N,2,80, 20250411,3835,3790,3840,3725,17492,66368135,00,0.00,N,2,30, 20250410,3805,3710,3815,3675,70959,267293145,00,0.00,N,2,140, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 2eb87eee7582..53ddf3ebbb5c 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 +20250415,410,411,413,406,62822,25709256,00,0.00,N,5,-1, 20250414,411,407,412,401,83250,33880873,00,0.00,N,2,4, 20250411,407,391,430,389,665712,271702425,00,0.00,N,2,16, 20250410,391,395,400,390,72032,28377081,00,0.00,N,2,3, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 06fcd625c14c..fc84dff22ecd 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 +20250415,38850,39150,39350,38750,1049886,40928884950,00,0.00,N,5,-150, 20250414,39000,39150,39750,38950,962491,37701182600,00,0.00,N,3,0, 20250411,39000,38750,39050,38200,1364871,52789067900,00,0.00,N,5,-1000, 20250410,40000,39100,40000,38200,1977485,77454377000,00,0.00,N,2,2850, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 88215c6a8850..c71899065481 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 +20250415,56600,56200,56700,55800,49850,2799529650,00,0.00,N,2,200, 20250414,56400,57700,57900,56200,42923,2432738650,00,0.00,N,5,-1200, 20250411,57600,55800,58000,55400,37981,2154867600,00,0.00,N,2,900, 20250410,56700,55500,56900,53900,84844,4737678850,00,0.00,N,2,2800, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 236d7e5e2083..eb07c6e90fb8 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 +20250415,3120,3165,3170,3115,121622,380191415,00,0.00,N,5,-35, 20250414,3155,3045,3155,3045,271755,844424710,00,0.00,N,2,110, 20250411,3045,2985,3045,2980,172009,519366777,00,0.00,N,2,35, 20250410,3010,2970,3025,2970,229658,690844794,00,0.00,N,2,105, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 7e8fe97cd5b8..a09508207c4c 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 +20250415,1641,1604,1645,1604,455189,744282029,00,0.00,N,2,21, 20250414,1620,1580,1620,1555,247068,391535586,00,0.00,N,2,35, 20250411,1585,1619,1630,1585,466629,750827477,00,0.00,N,5,-33, 20250410,1618,1599,1625,1576,523276,837422617,00,0.00,N,2,43, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 6fe52c96b9e2..7ebec8f4180d 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 +20250415,61700,59400,62100,58900,393325,24069527350,00,0.00,N,2,2200, 20250414,59500,59700,59800,58000,321791,18990707000,00,0.00,N,5,-100, 20250411,59600,58900,59800,58200,254336,15085338400,00,0.00,N,5,-200, 20250410,59800,59600,59900,57400,424989,25077490900,00,0.00,N,2,2400, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index ddf3272b9ad1..38ba55bce049 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 +20250415,2560,2510,2565,2465,72505,183344749,00,0.00,N,2,50, 20250414,2510,2440,2510,2440,61074,151033100,00,0.00,N,2,35, 20250411,2475,2400,2480,2375,60254,147271528,00,0.00,N,2,65, 20250410,2410,2370,2500,2330,42057,100850040,00,0.00,N,2,85, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index fdfbbd888e56..886fff201188 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 +20250415,4955,4905,4990,4895,33358,164958941,00,0.00,N,2,15, 20250414,4940,4960,5020,4890,28428,140952812,00,0.00,N,2,5, 20250411,4935,4700,4945,4570,85944,400179419,00,0.00,N,2,180, 20250410,4755,4710,4785,4655,31495,149140968,00,0.00,N,2,305, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index aeb42dce101f..9914f1e0cb36 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 +20250415,3790,3755,3815,3735,33756,127578225,00,0.00,N,2,40, 20250414,3750,3700,3770,3695,35176,131548243,00,0.00,N,2,35, 20250411,3715,3645,3720,3620,33491,123242202,00,0.00,N,2,70, 20250410,3645,3530,3660,3530,33174,119894631,00,0.00,N,2,170, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index abebb6e45cc5..14df3b16559d 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 +20250415,668,658,676,657,405551,269925693,00,0.00,N,2,5, 20250414,663,654,664,653,248961,164341150,00,0.00,N,2,10, 20250411,653,639,654,633,276148,177805529,00,0.00,N,2,10, 20250410,643,641,647,634,448780,287328309,00,0.00,N,2,31, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index bfed39710c08..626aa0b96d86 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 +20250415,2370,2370,2385,2320,531905,1252220025,00,0.00,N,5,-30, 20250414,2400,2315,2500,2290,1847327,4388881230,00,0.00,N,2,50, 20250411,2350,2100,2575,2095,6763959,16294714350,00,0.00,N,2,250, 20250410,2100,2115,2115,2065,100881,210993624,00,0.00,N,2,5, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index fd82d75e84db..ce1a4a0cfc59 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 +20250415,960,937,960,930,92458,87247587,00,0.00,N,2,18, 20250414,942,945,960,916,109779,102259123,00,0.00,N,3,0, 20250411,942,905,975,903,195092,180802318,00,0.00,N,2,26, 20250410,916,864,984,864,634466,588340260,00,0.00,N,2,57, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 138ecbafea12..c51c9c5d09b5 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,577,577,577,577,0,0,00,0.00,Y,3,0, -20250411,577,577,577,577,0,0,00,0.00,Y,0,0, -20250410,577,577,577,577,0,0,00,0.00,Y,0,0, +20250415,577,577,577,577,0,0,00,0.00,Y,3,0, +20250414,577,577,577,577,0,0,00,0.00,Y,0,0, +20250411,577,577,577,577,0,0,00,0.00,N,0,0, +20250410,577,577,577,577,0,0,00,0.00,N,0,0, 20250409,577,577,577,577,0,0,00,0.00,N,0,0, 20250408,577,577,577,577,0,0,00,0.00,N,0,0, 20250407,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 5b974aee3873..675c0e11bdea 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 +20250415,25500,25500,25650,25300,2138,54437800,00,0.00,N,2,50, 20250414,25450,25500,25600,25300,2539,64490325,00,0.00,N,3,0, 20250411,25450,25000,25450,25000,2060,52092800,00,0.00,N,2,350, 20250410,25100,25300,25300,24700,7422,186181575,00,0.00,N,2,300, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index a60f4c2bb041..ef5d1b646ead 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 +20250415,5930,5920,5990,5860,82210,488084265,00,0.00,N,5,-10, 20250414,5940,6010,6040,5850,80840,480239100,00,0.00,N,2,80, 20250411,5860,5790,5880,5660,93228,539022470,00,0.00,N,2,30, 20250410,5830,5870,5900,5710,58280,337794845,00,0.00,N,2,360, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index dc230ead23eb..dffe950f9c56 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 +20250415,12980,13050,13100,12850,4720,61287350,00,0.00,N,5,-90, 20250414,13070,12900,13090,12750,9730,126251325,00,0.00,N,2,200, 20250411,12870,12650,12880,12500,7581,96658210,00,0.00,N,2,150, 20250410,12720,12220,12870,12220,24006,301466315,00,0.00,N,2,690, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 1311d273b16d..edb739938ac5 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 +20250415,8190,8150,8325,7750,29776,242237795,00,0.00,N,2,60, 20250414,8130,8100,8450,7990,37408,305144925,00,0.00,N,2,30, 20250411,8100,7720,8160,7690,50136,399525910,00,0.00,N,2,380, 20250410,7720,7990,7990,7670,57752,448621225,00,0.00,N,2,70, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 14adfa6c8f1c..593a6fba0013 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 +20250415,36650,36550,37250,35950,509076,18660561500,00,0.00,N,2,900, 20250414,35750,35100,35750,34750,276324,9753103550,00,0.00,N,2,900, 20250411,34850,34700,35250,34200,326824,11378698150,00,0.00,N,5,-550, 20250410,35400,34700,35400,34050,544047,18962864725,00,0.00,N,2,1700, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 306f5a16c9da..adde93df6010 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 +20250415,8580,8540,8720,8450,8794,74988875,00,0.00,N,2,40, 20250414,8540,8640,8640,8410,13382,113723790,00,0.00,N,5,-120, 20250411,8660,8310,8750,8170,28835,247316505,00,0.00,N,2,350, 20250410,8310,8290,8380,8100,15843,130706820,00,0.00,N,2,340, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 83fca5dccc41..c2aee545c62d 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 +20250415,32000,31800,32750,31600,18641,598332200,00,0.00,N,2,250, 20250414,31750,32200,32300,31300,8943,283273350,00,0.00,N,2,350, 20250411,31400,31400,31500,30300,13013,401248750,00,0.00,N,3,0, 20250410,31400,30250,31400,29750,20615,632375800,00,0.00,N,2,1750, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 524d55aa82fc..6f88691879f2 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 +20250415,2920,2910,2960,2905,214811,630509683,00,0.00,N,2,5, 20250414,2915,2850,2930,2850,281547,816176190,00,0.00,N,2,115, 20250411,2800,2710,2830,2710,401335,1117328892,00,0.00,N,2,5, 20250410,2795,2775,2820,2690,845260,2334621322,00,0.00,N,2,220, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 70b9f2a199fd..1b98eb6f3c80 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 +20250415,11820,11600,11990,11590,22816,268867635,00,0.00,N,2,290, 20250414,11530,11440,11570,11380,22053,253280150,00,0.00,N,5,-70, 20250411,11600,10790,11600,10690,33112,368886620,00,0.00,N,2,810, 20250410,10790,10710,10890,10700,10163,109694690,00,0.00,N,2,380, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 715a299f3578..81c25f9e8c86 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 +20250415,142600,143100,143900,142200,65768,9392097100,00,0.00,N,2,200, 20250414,142400,145000,146300,142300,66584,9558722800,00,0.00,N,5,-1800, 20250411,144200,139600,144400,139400,63325,9025799050,00,0.00,N,2,2000, 20250410,142200,140100,142400,139400,133247,18830873450,00,0.00,N,2,6300, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 54d3d74e78e3..6598c32c6c90 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 +20250415,2010,2000,2055,1992,66790,133863583,00,0.00,N,2,10, 20250414,2000,2010,2060,1994,53179,106623821,00,0.00,N,2,3, 20250411,1997,2010,2060,1997,88726,178176249,00,0.00,N,5,-13, 20250410,2010,2030,2030,2000,17833,35862924,00,0.00,N,2,50, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index c92e3ad62760..be5a947bc75f 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 +20250415,3920,3925,3950,3860,757242,2967496770,00,0.00,N,2,20, 20250414,3900,3775,3955,3755,804225,3144655582,00,0.00,N,2,175, 20250411,3725,3715,3760,3665,427778,1589642561,00,0.00,N,2,10, 20250410,3715,3730,3780,3655,542846,2013871935,00,0.00,N,2,135, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 5adc9f9521a5..b9fa9f003da1 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,527,527,527,527,0,0,00,0.00,Y,3,0, -20250411,527,527,527,527,0,0,00,0.00,Y,0,0, -20250410,527,498,527,497,561434,284944317,00,0.00,Y,2,25, +20250415,527,527,527,527,0,0,00,0.00,Y,3,0, +20250414,527,527,527,527,0,0,00,0.00,Y,0,0, +20250411,527,527,527,527,0,0,00,0.00,N,0,0, +20250410,527,498,527,497,561434,284944317,00,0.00,N,2,25, 20250409,502,530,530,495,667762,335654151,00,0.00,N,5,-24, 20250408,526,509,535,490,1081084,557705912,00,0.00,N,2,17, 20250407,509,448,515,448,3952002,1967444784,00,0.00,N,2,61, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 263891980084..7dfd5d2d1229 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 +20250415,5120,5140,5150,5080,31555,161422175,00,0.00,N,5,-10, 20250414,5130,5140,5140,5070,43865,223871645,00,0.00,N,2,20, 20250411,5110,5010,5110,4965,61665,311711410,00,0.00,N,2,90, 20250410,5020,4990,5020,4920,90293,449666580,00,0.00,N,2,125, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 776fdbfc5064..268104912e54 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 +20250415,6340,6350,6390,6270,13330,84489480,00,0.00,N,3,0, 20250414,6340,6230,6360,6230,16801,106008240,00,0.00,N,2,120, 20250411,6220,6090,6220,6040,17659,108071715,00,0.00,N,2,140, 20250410,6080,6160,6230,6000,112240,682238570,00,0.00,N,5,-10, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 8cd27b374fe6..c13e5521614b 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, -20250411,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250410,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250415,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250414,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250411,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250410,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250409,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250408,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250407,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index eed5fdf8bf96..3e1a2ab8568b 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 +20250415,1303,1305,1313,1290,15576,20251907,00,0.00,N,5,-10, 20250414,1313,1296,1332,1283,86372,112191874,00,0.00,N,2,17, 20250411,1296,1290,1297,1257,23135,29631224,00,0.00,N,5,-14, 20250410,1310,1350,1350,1253,62731,80185029,00,0.00,N,2,58, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index dad9fdc34803..ffb199be8a45 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 +20250415,18060,18000,18100,16850,5011,89105130,00,0.00,N,2,60, 20250414,18000,17750,18000,17550,3234,57979880,00,0.00,N,2,150, 20250411,17850,17900,17900,17500,4393,78089340,00,0.00,N,5,-100, 20250410,17950,17500,18090,17310,9253,162901570,00,0.00,N,2,810, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index f93c82f7dff6..978c17c07d08 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 +20250415,18900,18030,19330,17950,93956,1769342675,00,0.00,N,2,820, 20250414,18080,18100,18180,17670,63557,1143494160,00,0.00,N,2,640, 20250411,17440,16910,17490,16910,63278,1090479480,00,0.00,N,2,130, 20250410,17310,17360,17540,16900,109638,1890166915,00,0.00,N,2,1190, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index f7ea6ebd9d52..b78571d64abf 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 +20250415,29200,28250,29450,28000,46116,1331661250,00,0.00,N,2,1050, 20250414,28150,28800,28800,27650,33112,934336075,00,0.00,N,2,200, 20250411,27950,26950,27950,26550,66339,1807568650,00,0.00,N,2,400, 20250410,27550,26700,27700,26450,91053,2474445700,00,0.00,N,2,2200, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 9033cb1ac6a8..9cf6dc04df8f 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 +20250415,8700,8550,8700,8460,103173,887470105,00,0.00,N,2,150, 20250414,8550,8550,8630,8440,78386,668850205,00,0.00,N,2,30, 20250411,8520,8150,8520,8100,87944,738627515,00,0.00,N,2,270, 20250410,8250,8180,8260,8080,114642,935637860,00,0.00,N,2,450, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 116cb6c58e41..e33990169e9e 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 +20250415,36050,36200,36900,35900,466732,16971509575,00,0.00,N,2,50, 20250414,36000,36550,36700,35550,532591,19190311875,00,0.00,N,5,-50, 20250411,36050,35800,37200,34500,1977996,71262033925,00,0.00,N,5,-750, 20250410,36800,38850,39050,36650,733941,27423470175,00,0.00,N,2,1750, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 10a0b8c71ce2..d833efa87a91 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 +20250415,2165,2185,2190,2130,67273,145659122,00,0.00,N,5,-15, 20250414,2180,2145,2220,2135,128292,278342954,00,0.00,N,2,95, 20250411,2085,2055,2110,2030,32237,66506345,00,0.00,N,2,30, 20250410,2055,1986,2075,1984,61262,124080504,00,0.00,N,2,114, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 9da920ae294d..a5cf2ea6d540 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 +20250415,6550,6300,6560,6250,147501,951977715,00,0.00,N,2,280, 20250414,6270,6250,6420,6000,163891,1024128640,00,0.00,N,2,110, 20250411,6160,5810,6170,5810,237199,1437519105,00,0.00,N,2,370, 20250410,5790,5770,5810,5520,80489,459339280,00,0.00,N,2,420, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index f4daebe3b47e..849316b4493b 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 +20250415,1619,1611,1650,1591,17780,28796646,00,0.00,N,2,23, 20250414,1596,1603,1619,1596,6774,10892159,00,0.00,N,5,-16, 20250411,1612,1608,1652,1580,23554,37811351,00,0.00,N,2,23, 20250410,1589,1559,1599,1554,39029,61223133,00,0.00,N,2,35, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 1fa0feddfad3..0d60d99061be 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 +20250415,5110,5080,5120,5050,362481,1844090335,00,0.00,N,5,-20, 20250414,5130,5100,5160,5010,591560,3016176775,00,0.00,N,2,30, 20250411,5100,4850,5280,4825,1985398,10087486645,00,0.00,N,2,230, 20250410,4870,4840,4880,4720,550815,2651896459,00,0.00,N,2,190, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 777d329fbfc5..d47763992b4c 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 +20250415,1316,1288,1320,1270,20693,26949378,00,0.00,N,2,36, 20250414,1280,1265,1283,1253,18239,23220743,00,0.00,N,2,15, 20250411,1265,1244,1265,1240,10972,13729764,00,0.00,N,2,21, 20250410,1244,1240,1248,1226,27654,34195681,00,0.00,N,2,23, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index b45834c40eec..9200bccb1197 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 +20250415,4070,4060,4080,4020,16074,65234916,00,0.00,N,2,5, 20250414,4065,4090,4090,4020,17494,70812017,00,0.00,N,2,35, 20250411,4030,4010,4035,3965,16158,64893443,00,0.00,N,2,20, 20250410,4010,3960,4025,3940,26131,103837765,00,0.00,N,2,140, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 91a956f7ae05..57286d89ba49 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 +20250415,6420,6410,6870,6320,158360,1041499310,00,0.00,N,3,0, 20250414,6420,6430,6560,6310,53552,343450095,00,0.00,N,2,150, 20250411,6270,6250,6290,6190,21302,133071370,00,0.00,N,5,-30, 20250410,6300,6300,6310,6210,36350,227187890,00,0.00,N,2,100, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 5cb6c6c8f3fd..ced8d2560033 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 +20250415,1051,1054,1062,1041,57200,60051093,00,0.00,N,5,-3, 20250414,1054,1044,1054,1040,44613,46790551,00,0.00,N,2,10, 20250411,1044,1039,1046,1022,18928,19638415,00,0.00,N,2,11, 20250410,1033,1013,1041,1013,58495,60200635,00,0.00,N,2,25, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index e874f4a5c2e9..423bc588fdbd 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 +20250415,5040,4945,5060,4935,98933,495380795,00,0.00,N,2,105, 20250414,4935,4900,4960,4815,57999,286044654,00,0.00,N,2,40, 20250411,4895,4825,4910,4775,44892,218221325,00,0.00,N,2,55, 20250410,4840,4685,4840,4665,71680,341723692,00,0.00,N,2,290, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 91febee11593..317463408127 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 +20250415,9500,9380,9510,9320,41506,391920040,00,0.00,N,2,120, 20250414,9380,9220,9390,9190,47286,441572840,00,0.00,N,2,160, 20250411,9220,9000,9220,8990,32848,299388090,00,0.00,N,2,160, 20250410,9060,9040,9090,8740,43708,394118425,00,0.00,N,2,320, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 0a282878745a..14b54af128de 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 +20250415,2280,2255,2300,2230,68082,154377079,00,0.00,N,2,30, 20250414,2250,2215,2255,2215,42568,95166097,00,0.00,N,2,20, 20250411,2230,2175,2235,2170,80356,176924345,00,0.00,N,2,35, 20250410,2195,2165,2210,2150,108539,236371034,00,0.00,N,2,70, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index e2d3b927fc64..16e3338eea16 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 +20250415,26900,26800,27000,26700,10982,294709025,00,0.00,N,2,100, 20250414,26800,26700,26800,26600,8372,223725300,00,0.00,N,2,100, 20250411,26700,26500,26800,26250,8968,237733725,00,0.00,N,2,150, 20250410,26550,26500,26800,26200,17835,472501975,00,0.00,N,2,600, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 18bd7d4d1382..af8ff7e64b94 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 +20250415,1580,1523,1580,1520,64136,99742529,00,0.00,N,2,50, 20250414,1530,1510,1530,1509,13810,20952494,00,0.00,N,2,22, 20250411,1508,1490,1511,1490,10593,15960228,00,0.00,N,2,3, 20250410,1505,1486,1529,1482,13474,20270780,00,0.00,N,2,8, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 988e8c560b51..a76cbf2bad87 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 +20250415,1103,1076,1105,1076,1056991,1157831582,00,0.00,N,2,12, 20250414,1091,1088,1098,1071,1190646,1294947605,00,0.00,N,2,11, 20250411,1080,1084,1115,1058,3946738,4275558011,00,0.00,N,2,31, 20250410,1049,1022,1055,1021,2328058,2423656876,00,0.00,N,2,32, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 04cd956980ab..76cda9f44536 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 +20250415,6230,6200,6230,6090,19439,120131795,00,0.00,N,2,30, 20250414,6200,6160,6200,6070,22220,136630715,00,0.00,N,2,90, 20250411,6110,5860,6150,5790,21071,125873910,00,0.00,N,2,250, 20250410,5860,5860,5920,5760,20437,119772440,00,0.00,N,2,240, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index d815e254aa33..30cd4a0b585e 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 +20250415,902,855,921,855,88209,78352190,00,0.00,N,2,50, 20250414,852,845,882,836,88681,75707666,00,0.00,N,2,7, 20250411,845,828,845,803,67358,55526813,00,0.00,N,2,18, 20250410,827,805,832,767,73119,59316738,00,0.00,N,2,46, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index e1de918108e7..a99f7f3c378b 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 +20250415,7310,7440,7440,7250,57802,423176960,00,0.00,N,5,-20, 20250414,7330,7400,7500,7240,128701,944711870,00,0.00,N,2,20, 20250411,7310,7240,7330,7100,90263,651561525,00,0.00,N,2,40, 20250410,7270,7220,7510,7050,184821,1346816160,00,0.00,N,2,310, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 7b4ffeab22c9..055ba9a68e65 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 +20250415,2520,2580,2580,2480,451451,1140422334,00,0.00,N,2,60, 20250414,2460,2455,2500,2430,144400,355156032,00,0.00,N,2,5, 20250411,2455,2450,2465,2385,270590,655459900,00,0.00,N,5,-20, 20250410,2475,2445,2775,2380,2582810,6678576352,00,0.00,N,2,150, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index aa63a49eb02c..e0ceb685077b 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 +20250415,16230,16200,16230,16010,4871,78445950,00,0.00,N,2,30, 20250414,16200,16000,16270,16000,8890,143226110,00,0.00,N,2,300, 20250411,15900,15480,15980,15400,10654,168219820,00,0.00,N,2,300, 20250410,15600,15490,15670,15420,10661,165948160,00,0.00,N,2,470, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 5d6404049803..fb6ac345b4f2 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 +20250415,9810,9650,9890,9650,33491,326905880,00,0.00,N,2,160, 20250414,9650,9720,9800,9620,25853,250076115,00,0.00,N,5,-70, 20250411,9720,9520,9780,9520,33608,325581845,00,0.00,N,2,50, 20250410,9670,9500,9680,9380,35009,334845810,00,0.00,N,2,400, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 029c355c0686..c9e0d7d9bf38 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 +20250415,2930,2940,2945,2905,29597,86467947,00,0.00,N,2,10, 20250414,2920,2890,2950,2885,46112,134179030,00,0.00,N,2,40, 20250411,2880,2840,2920,2770,61543,174904930,00,0.00,N,2,35, 20250410,2845,2715,2865,2710,103669,289518305,00,0.00,N,2,215, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 3d380576d865..86114d4e91c1 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 +20250415,3035,2995,3040,2970,70081,211526090,00,0.00,N,2,40, 20250414,2995,2995,3015,2970,83194,249143360,00,0.00,N,3,0, 20250411,2995,2990,2995,2950,70937,210470780,00,0.00,N,2,25, 20250410,2970,2970,3030,2940,122200,364615352,00,0.00,N,2,70, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 5ad0770f9584..545f49402c49 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 +20250415,269,267,271,260,1198626,318854681,00,0.00,N,2,2, 20250414,267,280,280,260,1424419,379597595,00,0.00,N,5,-5, 20250411,272,258,279,256,3938322,1065073118,00,0.00,N,2,14, 20250410,258,263,265,250,1889095,488708581,00,0.00,N,5,-2, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 343d8384d9db..db7e23efbf3a 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 +20250415,1920,1895,1934,1890,59533,114217522,00,0.00,N,2,21, 20250414,1899,1884,1941,1880,81040,154429200,00,0.00,N,5,-1, 20250411,1900,1888,1910,1850,33771,63676206,00,0.00,N,2,2, 20250410,1898,1914,1969,1888,56152,106802123,00,0.00,N,5,-16, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index c058d7b0c138..cab99bc5f4eb 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 +20250415,1100,1148,1152,1098,1618298,1809478068,00,0.00,N,5,-28, 20250414,1128,1100,1143,1100,1731559,1957321630,00,0.00,N,2,30, 20250411,1098,1147,1147,1085,2289246,2519017644,00,0.00,N,5,-69, 20250410,1167,1146,1409,1120,41785939,53581661146,00,0.00,N,2,83, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index ceda71a0396f..ace1e37812f0 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 +20250415,4110,4040,4130,4040,28937,118614885,00,0.00,N,2,30, 20250414,4080,3980,4130,3965,58793,238737220,00,0.00,N,2,120, 20250411,3960,3845,3990,3845,53374,208796620,00,0.00,N,2,15, 20250410,3945,3810,3955,3735,88520,343375605,00,0.00,N,2,270, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index f8adf5a59f28..f9aaa0969390 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 +20250415,4600,4655,4710,4455,1402188,6437644630,00,0.00,N,2,10, 20250414,4590,4755,4830,4570,1821184,8493782273,00,0.00,N,5,-205, 20250411,4795,4500,5190,4210,15322137,73665604774,00,0.00,N,2,590, 20250410,4205,3310,4205,3300,3255787,12790941784,00,0.00,N,1,970, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 1e2061567197..77d5f0a6f50b 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 +20250415,214,213,219,209,1024636,218391809,00,0.00,N,2,4, 20250414,210,202,212,200,1231378,254793194,00,0.00,N,2,10, 20250411,200,201,201,190,1277933,250254297,00,0.00,N,5,-2, 20250410,202,192,202,192,1167493,230209151,00,0.00,N,2,14, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 2c5186e35fbe..af801ebb198f 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 +20250415,3200,3210,3305,3170,4377,13957405,00,0.00,N,5,-10, 20250414,3210,3225,3245,3035,11737,36721509,00,0.00,N,5,-15, 20250411,3225,3295,3460,3225,6265,20623385,00,0.00,N,5,-70, 20250410,3295,3290,3405,3290,12638,42293730,00,0.00,N,3,0, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 2fcfe6bd0f7b..6a7bc72f7fcd 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 +20250415,6910,6850,6980,6810,20052,138262300,00,0.00,N,2,60, 20250414,6850,6660,6930,6660,23771,163073210,00,0.00,N,2,210, 20250411,6640,6930,7030,6610,73479,503763660,00,0.00,N,5,-300, 20250410,6940,6800,7000,6760,49078,337618660,00,0.00,N,2,180, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 2ff2befea4bb..15dec7ae20dd 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 +20250415,4280,4325,4325,4225,157643,674600723,00,0.00,N,3,0, 20250414,4280,4335,4435,4250,330042,1427405272,00,0.00,N,5,-20, 20250411,4300,4200,4305,4195,208894,889321066,00,0.00,N,2,100, 20250410,4200,3980,4215,3955,203843,832359697,00,0.00,N,2,250, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index d8d2123cb94f..1d6f25223129 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 +20250415,118300,120100,122200,118100,91489,10980077300,00,0.00,N,5,-1700, 20250414,120000,125200,125200,119100,82705,10030158050,00,0.00,N,5,-1700, 20250411,121700,117100,121700,116600,109742,13064294700,00,0.00,N,2,1800, 20250410,119900,127500,127500,118900,124235,15040711450,00,0.00,N,2,6800, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 5f5e1f01a4e6..884416f3f15e 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 +20250415,49750,49100,50100,49100,39372,1958497875,00,0.00,N,2,400, 20250414,49350,49500,49900,48800,30082,1482330600,00,0.00,N,2,600, 20250411,48750,48450,49250,47900,37841,1837200675,00,0.00,N,5,-250, 20250410,49000,48700,49050,48050,64068,3118094675,00,0.00,N,2,1500, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index f0763d7c2c69..f36d8101b688 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 +20250415,33050,33150,33650,32700,155834,5166154625,00,0.00,N,5,-450, 20250414,33500,32550,33850,30050,648177,21328625950,00,0.00,N,2,1800, 20250411,31700,30300,32350,30000,230767,7232558950,00,0.00,N,2,1050, 20250410,30650,29600,30700,29500,238709,7232542475,00,0.00,N,2,2100, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index a23f7ad0c910..3440d6da59e4 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 +20250415,7000,7040,7220,6610,5037159,35089418470,00,0.00,N,2,50, 20250414,6950,6990,7780,6950,8247835,60885306315,00,0.00,N,2,50, 20250411,6900,7800,7990,6875,6441842,47162958615,00,0.00,N,5,-830, 20250410,7730,7390,8090,7080,8227665,63611249925,00,0.00,N,2,290, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 6bd9977d5de5..50ac4e0bb80a 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 +20250415,6630,6620,6780,6510,91252,610279180,00,0.00,N,2,40, 20250414,6590,6150,6670,6150,122690,797879905,00,0.00,N,2,450, 20250411,6140,6100,6250,5980,24964,152524410,00,0.00,N,2,40, 20250410,6100,6250,6250,5990,39296,239352495,00,0.00,N,2,180, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index ad3a52fa93ab..4665d570a768 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 +20250415,1538,1550,1570,1533,31662,48935594,00,0.00,N,5,-12, 20250414,1550,1525,1561,1515,34644,53198692,00,0.00,N,5,-12, 20250411,1562,1565,1575,1508,6179,9573034,00,0.00,N,2,7, 20250410,1555,1541,1559,1525,10959,16987639,00,0.00,N,2,63, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 487da02f7613..8a30ad568d72 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 +20250415,5800,5840,5970,5660,23397,134509110,00,0.00,N,5,-60, 20250414,5860,5860,5910,5850,928,5449430,00,0.00,N,2,10, 20250411,5850,5870,5910,5850,5096,29858670,00,0.00,N,5,-70, 20250410,5920,5820,5930,5820,1667,9797000,00,0.00,N,2,60, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 1df0c5491b54..b16af75f6eb5 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 +20250415,2530,2510,2625,2500,147433,376955729,00,0.00,N,2,25, 20250414,2505,2465,2510,2460,11879,29583395,00,0.00,N,2,30, 20250411,2475,2455,2500,2435,14843,36553485,00,0.00,N,3,0, 20250410,2475,2440,2490,2440,16999,41871420,00,0.00,N,2,60, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 12d13b58f0ca..7d5ec9ea9b2a 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 +20250415,20350,19730,20500,19560,113054,2284054310,00,0.00,N,2,620, 20250414,19730,19350,19780,19050,126486,2464735890,00,0.00,N,2,810, 20250411,18920,18460,19010,18440,91764,1718364595,00,0.00,N,5,-60, 20250410,18980,18850,19100,18630,113058,2133777420,00,0.00,N,2,1660, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 2f0b374107cf..4f19f8e0fd7f 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 +20250415,117200,113700,117800,113700,77092,8970113050,00,0.00,N,2,3300, 20250414,113900,114000,114600,113600,42489,4847928950,00,0.00,N,2,300, 20250411,113600,112100,114000,111100,58532,6606465400,00,0.00,N,3,0, 20250410,113600,115800,115800,112000,87566,9949348300,00,0.00,N,2,3700, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 3b8329c186a3..9433fd6818f8 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 +20250415,2620,2555,2635,2555,66645,173936055,00,0.00,N,2,65, 20250414,2555,2580,2605,2550,36457,93825240,00,0.00,N,5,-5, 20250411,2560,2480,2570,2480,65965,167905305,00,0.00,N,2,20, 20250410,2540,2475,2560,2475,100229,253171595,00,0.00,N,2,140, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index e2a568b5b4a3..8a756805f0a3 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 +20250415,8230,8250,8250,8140,13088,107303450,00,0.00,N,2,40, 20250414,8190,8110,8250,8100,7107,57997870,00,0.00,N,2,80, 20250411,8110,8170,8170,8100,1553,12603185,00,0.00,N,5,-90, 20250410,8200,8140,8200,8080,8497,69446970,00,0.00,N,2,130, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index be88e0770c5a..6756a80dd63a 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 +20250415,10700,10850,11620,10510,3483188,38442467945,00,0.00,N,2,390, 20250414,10310,10200,10320,9920,865675,8821075430,00,0.00,N,2,150, 20250411,10160,9830,10730,9790,2014906,20615470135,00,0.00,N,2,180, 20250410,9980,9900,10750,9770,2457590,25026731625,00,0.00,N,2,210, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index c52f1d8411e7..43edb530d599 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 +20250415,2895,2935,2935,2870,7933,23087380,00,0.00,N,5,-65, 20250414,2960,2910,3000,2905,16303,47956165,00,0.00,N,2,55, 20250411,2905,2895,3045,2850,19832,57625540,00,0.00,N,2,10, 20250410,2895,2790,2925,2790,21952,62570170,00,0.00,N,2,105, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index d8e721027f9e..31a51f9302d3 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 +20250415,5960,5950,6000,5890,6448,38379060,00,0.00,N,2,20, 20250414,5940,5910,5940,5770,6137,36098340,00,0.00,N,2,70, 20250411,5870,5880,5910,5730,7360,42863110,00,0.00,N,5,-20, 20250410,5890,5800,5900,5690,10606,61482720,00,0.00,N,2,260, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index d58aa5b1cdb4..144d5dafe689 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 +20250415,17370,17220,17400,17115,34708,599825445,00,0.00,N,2,150, 20250414,17220,16910,17350,16790,96054,1648792280,00,0.00,N,2,340, 20250411,16880,16470,16880,16430,25038,417380120,00,0.00,N,2,320, 20250410,16560,16580,16740,16120,47201,772479015,00,0.00,N,2,210, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 3142ff1ddaa4..26f312493f07 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 +20250415,3340,3300,3375,3300,46126,154136720,00,0.00,N,2,10, 20250414,3330,3325,3345,3275,67189,222988784,00,0.00,N,2,65, 20250411,3265,3115,3285,3115,87278,282435430,00,0.00,N,2,90, 20250410,3175,3070,3180,3070,68787,216149080,00,0.00,N,2,175, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 40633d2c4fde..d4da6c1b530d 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 +20250415,2600,2675,2680,2565,1071955,2792602761,00,0.00,N,3,0, 20250414,2600,2580,2750,2545,5315777,14136914831,00,0.00,N,2,165, 20250411,2435,2390,2475,2330,2459617,5923720065,00,0.00,N,2,100, 20250410,2335,2335,2340,2255,647428,1494909613,00,0.00,N,2,140, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index ae15d97e042e..232e9064d504 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 +20250415,2650,2560,2750,2515,48018,127298117,00,0.00,N,2,70, 20250414,2580,2525,2580,2510,15506,39297713,00,0.00,N,2,30, 20250411,2550,2630,2630,2515,21842,56058900,00,0.00,N,5,-80, 20250410,2630,2595,2645,2585,19691,51648375,00,0.00,N,2,50, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 37dd65fb468e..0d70439d929b 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 +20250415,3190,3180,3215,3170,125361,399688510,00,0.00,N,2,15, 20250414,3175,3155,3185,3125,93303,294919340,00,0.00,N,2,40, 20250411,3135,3115,3150,3090,90294,281377975,00,0.00,N,5,-5, 20250410,3140,3110,3170,3110,143174,450208890,00,0.00,N,2,65, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 80cf7d002f19..3e6584bff1ae 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 +20250415,512,516,516,498,232830,117255381,00,0.00,N,5,-1, 20250414,513,497,515,469,381174,191958901,00,0.00,N,2,17, 20250411,496,497,502,489,163148,80846482,00,0.00,N,5,-2, 20250410,498,513,513,466,251552,123596172,00,0.00,N,2,12, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 7d396f325e73..2e2d52f5b89d 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 +20250415,5650,5620,5660,5620,20890,117817795,00,0.00,N,2,30, 20250414,5620,5590,5640,5570,17576,98582950,00,0.00,N,2,30, 20250411,5590,5600,5610,5570,10544,58889405,00,0.00,N,3,0, 20250410,5590,5570,5620,5570,34838,194716585,00,0.00,N,2,40, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 77e4b74d965a..ff7eeecfb431 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 +20250415,1517,1519,1523,1512,26554,40272426,00,0.00,N,5,-1, 20250414,1518,1498,1528,1498,52428,79067019,00,0.00,N,2,8, 20250411,1510,1508,1510,1487,35616,53326981,00,0.00,N,3,0, 20250410,1510,1505,1511,1500,44369,66790466,00,0.00,N,2,19, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index bcfa10103e20..9fd4c2cb15bf 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 +20250415,4175,4070,4295,4065,35770,149292019,00,0.00,N,2,65, 20250414,4110,4080,4150,4005,25375,103268647,00,0.00,N,2,65, 20250411,4045,3990,4080,3925,33487,133876780,00,0.00,N,3,0, 20250410,4045,3980,4130,3900,42598,169223088,00,0.00,N,2,150, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index e0c3f80586b1..bada67ee7821 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 +20250415,5280,5440,5440,5250,402467,2138538085,00,0.00,N,2,20, 20250414,5260,5240,5420,5100,1019864,5374422145,00,0.00,N,2,320, 20250411,4940,4830,4970,4785,534858,2608566186,00,0.00,N,2,100, 20250410,4840,4740,4845,4685,425352,2029762157,00,0.00,N,2,365, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 80f1a8405780..6ebb810412dd 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 +20250415,6340,6260,6350,6180,304523,1915326040,00,0.00,N,2,90, 20250414,6250,6150,6280,6100,303834,1886978480,00,0.00,N,2,140, 20250411,6110,5900,6110,5890,231138,1385591280,00,0.00,N,2,100, 20250410,6010,5950,6070,5880,492847,2943002030,00,0.00,N,2,420, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index c0140164d4d0..4731a6f4d81c 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 +20250415,8200,7980,8250,7900,215699,1747391605,00,0.00,N,2,250, 20250414,7950,7940,8010,7870,110623,879004050,00,0.00,N,2,20, 20250411,7930,7400,7980,7400,236797,1849701090,00,0.00,N,2,380, 20250410,7550,7500,7590,7430,103059,774714070,00,0.00,N,2,370, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 063a5435886d..ed9bc252b5d1 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 +20250415,3560,3540,3600,3510,135521,481190549,00,0.00,N,2,20, 20250414,3540,3480,3550,3450,159154,556874778,00,0.00,N,2,60, 20250411,3480,3400,3480,3385,83320,287575363,00,0.00,N,2,30, 20250410,3450,3340,3450,3340,132325,451394315,00,0.00,N,2,175, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index e0aa9ff8d081..b60d5577bff8 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 +20250415,105700,105600,107800,104300,135360,14342009250,00,0.00,N,2,300, 20250414,105400,105800,106400,102700,272698,28490625150,00,0.00,N,5,-1000, 20250411,106400,106000,110000,105700,169712,18205202400,00,0.00,N,5,-900, 20250410,107300,110200,110800,103200,349135,37077048400,00,0.00,N,5,-400, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 44755bf4c788..4513c4185aa5 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 +20250415,6340,6330,6480,6290,8712,55255860,00,0.00,N,5,-20, 20250414,6360,6390,6490,6260,13779,87404290,00,0.00,N,2,30, 20250411,6330,6260,6380,6200,4931,30849670,00,0.00,N,2,70, 20250410,6260,6170,6300,6170,16749,104395400,00,0.00,N,2,150, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index ab0c6f553019..0b02565654fa 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,789,789,789,789,0,0,00,0.00,Y,3,0, -20250411,789,789,789,789,0,0,00,0.00,Y,0,0, -20250410,789,789,789,789,0,0,00,0.00,Y,0,0, +20250415,789,789,789,789,0,0,00,0.00,Y,3,0, +20250414,789,789,789,789,0,0,00,0.00,Y,0,0, +20250411,789,789,789,789,0,0,00,0.00,N,0,0, +20250410,789,789,789,789,0,0,00,0.00,N,0,0, 20250409,789,789,789,789,0,0,00,0.00,N,0,0, 20250408,789,789,789,789,0,0,00,0.00,N,0,0, 20250407,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index eab34c43029f..432d17664963 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 +20250415,2915,2930,2955,2895,38656,112601945,00,0.00,N,2,20, 20250414,2895,2870,2900,2865,12374,35626712,00,0.00,N,2,25, 20250411,2870,2870,2885,2845,55870,160045257,00,0.00,N,5,-20, 20250410,2890,2800,2900,2800,36468,104464444,00,0.00,N,2,120, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index e1802cc8dbd8..7922ce82244c 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 +20250415,23400,23300,23550,23000,30191,704723850,00,0.00,N,2,100, 20250414,23300,23000,23350,22750,42368,978794950,00,0.00,N,2,500, 20250411,22800,22900,23200,22150,51496,1167286875,00,0.00,N,5,-150, 20250410,22950,22550,23250,22500,23932,550150000,00,0.00,N,2,750, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index fbe540cebb54..5a855654c96e 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 +20250415,5830,5820,5840,5730,12521,72660520,00,0.00,N,2,20, 20250414,5810,5770,5890,5650,26701,155726490,00,0.00,N,2,150, 20250411,5660,5620,5800,5560,14926,85028630,00,0.00,N,3,0, 20250410,5660,5600,5690,5440,14783,82468780,00,0.00,N,2,220, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index bf495fbc9e99..81b27360bd04 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 +20250415,5880,6110,6110,5830,200242,1194238345,00,0.00,N,5,-220, 20250414,6100,5680,6150,5590,684065,4104535915,00,0.00,N,2,540, 20250411,5560,5240,5940,5010,630666,3562143715,00,0.00,N,2,250, 20250410,5310,5150,5400,5120,245601,1300513665,00,0.00,N,2,220, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 7e737dbdff48..2ea893a5b4e9 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 +20250415,5360,5200,6180,5160,849887,4871941960,00,0.00,N,2,220, 20250414,5140,5190,5220,5100,16140,83173310,00,0.00,N,5,-20, 20250411,5160,4875,5190,4815,39059,196225110,00,0.00,N,2,280, 20250410,4880,4745,4885,4745,22363,108397320,00,0.00,N,2,220, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index a3d8c869cb04..5a85c060509e 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 +20250415,4780,4790,4855,4670,151980,724619145,00,0.00,N,2,15, 20250414,4765,4610,4765,4565,152047,712723702,00,0.00,N,2,125, 20250411,4640,4500,4780,4500,359191,1683551857,00,0.00,N,2,100, 20250410,4540,4480,4575,4410,167725,757187741,00,0.00,N,2,120, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 64485f0fdfe8..303ea8e04f89 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 +20250415,58000,54600,58800,54500,281784,16064890850,00,0.00,N,2,3700, 20250414,54300,52700,55700,52700,238431,13053962050,00,0.00,N,2,1800, 20250411,52500,50200,53100,49900,119051,6158473200,00,0.00,N,2,1400, 20250410,51100,51000,52300,49600,197227,10048104175,00,0.00,N,2,3500, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index b742f5692a98..d1d9b3ece1e1 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 +20250415,226,224,234,224,318552,72360285,00,0.00,N,2,2, 20250414,224,223,225,214,208551,46102582,00,0.00,N,2,1, 20250411,223,217,223,217,143457,31740065,00,0.00,N,2,3, 20250410,220,217,225,217,280287,61732151,00,0.00,N,2,3, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 1f227fa5f77b..3cc1211a359a 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 +20250415,1456,1431,1457,1424,68953,99624028,00,0.00,N,2,21, 20250414,1435,1427,1438,1421,155128,221264890,00,0.00,N,2,10, 20250411,1425,1399,1430,1396,57003,80343994,00,0.00,N,2,12, 20250410,1413,1373,1420,1373,110772,154483427,00,0.00,N,2,43, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 9f7f4d0314d3..9a57f69cc603 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 +20250415,7610,7360,7620,7360,74586,559414970,00,0.00,N,2,270, 20250414,7340,7230,7360,7220,35187,256188430,00,0.00,N,2,130, 20250411,7210,7070,7240,7000,50210,359156700,00,0.00,N,2,60, 20250410,7150,6860,7150,6860,64177,449175070,00,0.00,N,2,550, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index b80045cef2ef..cd6412663657 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 +20250415,19280,19240,19300,19000,2833,54284890,00,0.00,N,2,120, 20250414,19160,19050,19270,18710,13632,259436850,00,0.00,N,2,210, 20250411,18950,18990,19180,18610,8761,165979085,00,0.00,N,5,-40, 20250410,18990,18680,19180,18640,8009,151281000,00,0.00,N,2,360, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 93ee3f982940..3494430c3bcd 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 +20250415,4365,4310,4460,4300,147310,644868370,00,0.00,N,2,65, 20250414,4300,4280,4360,4265,109920,474421600,00,0.00,N,2,65, 20250411,4235,4245,4280,4195,81255,343569545,00,0.00,N,5,-10, 20250410,4245,4170,4255,4165,112473,473406135,00,0.00,N,2,135, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 78824c1b209f..066d8dfc43a6 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, -20250411,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, -20250410,1923,1859,1925,1855,315821,600258972,00,0.00,Y,2,120, +20250415,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250414,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, +20250411,1923,1923,1923,1923,0,0,00,0.00,N,0,0, +20250410,1923,1859,1925,1855,315821,600258972,00,0.00,N,2,120, 20250409,1803,1802,1860,1790,257740,466708119,00,0.00,N,5,-47, 20250408,1850,1859,1881,1820,254037,471413316,00,0.00,N,2,5, 20250407,1845,1885,1927,1821,212898,393988273,00,0.00,N,5,-77, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index cd675d872352..519bd471cf82 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 +20250415,6870,6780,6870,6640,9336,62787130,00,0.00,N,2,90, 20250414,6780,6750,6790,6600,16935,112737090,00,0.00,N,2,30, 20250411,6750,6650,6750,6380,21937,142531800,00,0.00,N,2,50, 20250410,6700,6380,6700,6380,34667,225587470,00,0.00,N,2,330, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index d2c4c7ea483e..9d7e13da4b84 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 +20250415,8510,8460,8520,8360,3527,29741350,00,0.00,N,2,50, 20250414,8460,8580,8580,8170,9662,81385140,00,0.00,N,5,-20, 20250411,8480,8370,8490,8150,7973,66709520,00,0.00,N,2,110, 20250410,8370,8110,8370,8110,6890,57305975,00,0.00,N,2,410, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index ed413b5b082a..d2bced0c5f63 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 +20250415,79400,79900,80000,78500,1973213,156315640600,00,0.00,N,5,-700, 20250414,80100,81100,81100,78800,2553658,204621098800,00,0.00,N,2,2500, 20250411,77600,75000,78200,74100,4571802,348974579750,00,0.00,N,2,4500, 20250410,73100,74500,74600,71900,2764273,201903346950,00,0.00,N,2,4500, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index c5be86b41192..2a7e733d093c 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 +20250415,8020,7960,8110,7900,951216,7629612035,00,0.00,N,2,80, 20250414,7940,7950,7990,7860,578824,4596391385,00,0.00,N,2,50, 20250411,7890,7450,7940,7450,1131513,8847290995,00,0.00,N,2,240, 20250410,7650,7620,7680,7500,872262,6648025360,00,0.00,N,2,470, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 9300e0377508..997541781d8e 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 +20250415,67600,68300,69100,67500,561984,38319117950,00,0.00,N,5,-300, 20250414,67900,71200,72300,67300,1128610,77771999450,00,0.00,N,5,-800, 20250411,68700,63700,72300,62200,2876987,194955174000,00,0.00,N,2,2900, 20250410,65800,68700,69100,63700,1677607,109983773550,00,0.00,N,2,6300, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index f5eb5dcf5933..d2ab179177ac 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 -20250414,25700,22500,25700,22300,4297154,105306038640,00,0.00,N,1,5910, +20250415,25700,25700,25700,25700,0,0,00,0.00,Y,3,0, +20250414,25700,22500,25700,22300,4297154,105306038640,00,0.00,Y,1,5910, 20250411,19790,18900,19790,17400,1975956,38143966150,00,0.00,N,1,4560, 20250410,15230,15230,15230,15230,0,0,00,0.00,N,0,0, 20250409,15230,15230,15230,15000,454263,6917844360,00,0.00,N,1,3510, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 5a25ac56448b..18d949fc6584 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,380,380,380,380,0,0,00,0.00,Y,3,0, -20250411,380,380,380,380,0,0,00,0.00,Y,0,0, -20250410,380,380,380,380,0,0,00,0.00,Y,0,0, +20250415,380,380,380,380,0,0,00,0.00,Y,3,0, +20250414,380,380,380,380,0,0,00,0.00,Y,0,0, +20250411,380,380,380,380,0,0,00,0.00,N,0,0, +20250410,380,380,380,380,0,0,00,0.00,N,0,0, 20250409,380,380,380,380,0,0,00,0.00,N,0,0, 20250408,380,380,380,380,0,0,00,0.00,N,0,0, 20250407,380,393,415,373,169534,65847762,00,0.00,N,5,-13, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 774f458802fd..bd4caf8e73bf 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 +20250415,1302,1245,1325,1245,38285,49460138,00,0.00,N,2,58, 20250414,1244,1220,1364,1220,143471,184135921,00,0.00,N,2,24, 20250411,1220,1212,1236,1200,35872,43504783,00,0.00,N,2,20, 20250410,1200,1162,1322,1162,45220,56383049,00,0.00,N,2,40, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 00c261a00b3a..253291e196dc 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 +20250415,21150,20750,21150,20750,8604,180968200,00,0.00,N,2,300, 20250414,20850,20950,21000,20650,4748,98567200,00,0.00,N,3,0, 20250411,20850,20500,20900,20350,11183,231079150,00,0.00,N,2,150, 20250410,20700,20400,20900,20150,13645,279037825,00,0.00,N,2,600, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 1a6597fc02a1..026ba1334ba5 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 +20250415,511,514,515,510,56460,28969028,00,0.00,N,5,-3, 20250414,514,506,521,502,98318,50062466,00,0.00,N,2,12, 20250411,502,508,518,500,79417,40019883,00,0.00,N,3,0, 20250410,502,490,509,490,123457,61739679,00,0.00,N,2,12, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index c10a2ea59bdd..cb66a4b217ee 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,171,171,171,171,0,0,00,0.00,Y,3,0, -20250411,171,171,171,171,0,0,00,0.00,Y,0,0, -20250410,171,171,171,171,0,0,00,0.00,Y,0,0, +20250415,171,171,171,171,0,0,00,0.00,Y,3,0, +20250414,171,171,171,171,0,0,00,0.00,Y,0,0, +20250411,171,171,171,171,0,0,00,0.00,N,0,0, +20250410,171,171,171,171,0,0,00,0.00,N,0,0, 20250409,171,171,171,171,0,0,00,0.00,N,0,0, 20250408,171,171,171,171,0,0,00,0.00,N,0,0, 20250407,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 583c532f6abc..168fcb69401a 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 +20250415,1035,1015,1041,1008,133686,136980998,00,0.00,N,2,13, 20250414,1022,988,1022,988,201081,203439054,00,0.00,N,2,38, 20250411,984,962,989,958,145744,141642038,00,0.00,N,2,17, 20250410,967,950,969,938,180129,171656505,00,0.00,N,2,58, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index bc765bde45c3..68758f3ff177 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 +20250415,598,580,658,573,2318548,1422931029,00,0.00,N,2,27, 20250414,571,578,580,550,628914,354453368,00,0.00,N,5,-1, 20250411,572,617,620,561,1052975,613119324,00,0.00,N,5,-46, 20250410,618,670,724,605,6927470,4596115309,00,0.00,N,5,-52, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 7c91889f77e9..51d3531d2ec6 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 +20250415,1971,1935,1987,1929,15027,29430368,00,0.00,N,2,17, 20250414,1954,1910,1979,1893,9627,18480407,00,0.00,N,2,44, 20250411,1910,1870,1920,1851,11658,21836468,00,0.00,N,2,35, 20250410,1875,1822,1882,1822,16759,30981806,00,0.00,N,2,55, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index d08ab05bbd99..585dc3c4f1c7 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 +20250415,9980,9930,10010,9720,36059,357638705,00,0.00,N,2,400, 20250414,9580,9560,9630,9510,29751,284371385,00,0.00,N,3,0, 20250411,9580,9750,9750,9320,23452,222111690,00,0.00,N,5,-120, 20250410,9700,9960,9960,9650,25723,250161320,00,0.00,N,2,260, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index bde766393607..2948c298b862 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 +20250415,671,696,696,661,54532,36605869,00,0.00,N,2,1, 20250414,670,668,685,659,21435,14328552,00,0.00,N,2,17, 20250411,653,646,699,634,120354,79768488,00,0.00,N,2,20, 20250410,633,680,680,633,31725,20379769,00,0.00,N,2,2, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 99779289a545..ddb04405d921 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 +20250415,1971,1975,1981,1955,170000,334077689,00,0.00,N,5,-8, 20250414,1979,1924,2210,1909,2150146,4487254864,00,0.00,N,2,55, 20250411,1924,1835,1990,1828,147736,280711837,00,0.00,N,2,71, 20250410,1853,1885,1885,1793,45126,82470768,00,0.00,N,2,81, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 65f72cebd909..0ce826c0bd3f 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 +20250415,4345,4340,4380,4280,26766,115711175,00,0.00,N,2,5, 20250414,4340,4290,4355,4160,41768,178933115,00,0.00,N,2,90, 20250411,4250,4240,4305,4160,43445,183697841,00,0.00,N,5,-40, 20250410,4290,4250,4400,4170,63479,269927098,00,0.00,N,2,130, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 3893fe4e61df..3b4cbff6c34a 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 +20250415,679,675,697,642,172154,116340878,00,0.00,N,5,-5, 20250414,684,644,730,620,1772204,1205887763,00,0.00,N,2,31, 20250411,653,504,653,504,3359897,2068094524,00,0.00,N,1,150, 20250410,503,502,543,502,47206,24135106,00,0.00,N,5,-3, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 297ddf3e5f13..cad46e53e1be 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 +20250415,910,960,963,900,15171451,14086971120,00,0.00,N,5,-24, 20250414,934,958,995,934,14768094,14271847269,00,0.00,N,5,-23, 20250411,957,937,1070,937,86472492,87471860103,00,0.00,N,2,22, 20250410,935,950,1044,920,77658965,76982310394,00,0.00,N,5,-20, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 9f5be40014fd..828107bab2e4 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,732,732,732,732,0,0,00,0.00,Y,3,0, -20250411,732,732,732,732,0,0,00,0.00,Y,0,0, -20250410,732,732,732,732,0,0,00,0.00,Y,0,0, +20250415,732,732,732,732,0,0,00,0.00,Y,3,0, +20250414,732,732,732,732,0,0,00,0.00,Y,0,0, +20250411,732,732,732,732,0,0,00,0.00,N,0,0, +20250410,732,732,732,732,0,0,00,0.00,N,0,0, 20250409,732,732,732,732,0,0,00,0.00,N,0,0, 20250408,732,732,732,732,0,0,00,0.00,N,0,0, 20250407,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 6fc9dbd4cd32..d36f7c4f0c77 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 +20250415,1100,963,1145,950,3170533,3341200940,00,0.00,N,2,137, 20250414,963,991,995,925,1068688,1022705286,00,0.00,N,5,-37, 20250411,1000,1022,1042,990,940520,943632839,00,0.00,N,5,-31, 20250410,1031,1042,1070,1000,1279637,1320038255,00,0.00,N,5,-12, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 3d1a195fde30..ad35efe0ad12 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 +20250415,5640,5660,5730,5570,54230,306950085,00,0.00,N,5,-20, 20250414,5660,5620,5660,5470,65506,366961365,00,0.00,N,2,100, 20250411,5560,5380,5580,5380,105317,577314550,00,0.00,N,2,20, 20250410,5540,5320,5540,5260,79805,430631345,00,0.00,N,2,440, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 52b0bbd08292..5e48a99d0868 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 +20250415,357,352,365,349,481114,172013356,00,0.00,N,2,6, 20250414,351,351,373,344,677107,241843492,00,0.00,N,3,0, 20250411,351,363,365,338,973647,338679188,00,0.00,N,5,-10, 20250410,361,366,391,345,2840843,1042747067,00,0.00,N,5,-17, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 628f06ca0d8b..88de941934ef 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 +20250415,9070,8940,9090,8880,65108,588004750,00,0.00,N,2,130, 20250414,8940,8850,8990,8770,51883,462238780,00,0.00,N,2,90, 20250411,8850,8800,8870,8600,40879,358758310,00,0.00,N,2,60, 20250410,8790,8460,8830,8420,58879,511525885,00,0.00,N,2,490, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 18987d24051c..d4c23ab70b0c 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 +20250415,455,465,465,455,122415,56035217,00,0.00,N,5,-10, 20250414,465,445,465,445,173012,79206090,00,0.00,N,2,20, 20250411,445,445,449,437,83708,37250464,00,0.00,N,3,0, 20250410,445,437,450,437,136464,60284559,00,0.00,N,2,8, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index fa9f5439469b..a7d58c2e861e 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 +20250415,15540,15180,15600,15020,71023,1097525170,00,0.00,N,2,480, 20250414,15060,15500,15500,14830,67105,1011854535,00,0.00,N,5,-70, 20250411,15130,14710,15410,14680,103539,1564404520,00,0.00,N,2,390, 20250410,14740,14890,14890,14520,64318,944879030,00,0.00,N,2,620, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index a83ad9446c6a..6a143f9fc4f7 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 +20250415,1112,1120,1120,1096,15807,17524557,00,0.00,N,3,0, 20250414,1112,1085,1123,1085,39837,44083593,00,0.00,N,2,29, 20250411,1083,1072,1086,1060,12111,12958310,00,0.00,N,2,11, 20250410,1072,1050,1079,1020,27926,29355079,00,0.00,N,2,32, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 027c8d92b4f2..cc77ac7d0588 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 +20250415,10410,10650,10650,10350,8359,87063580,00,0.00,N,2,20, 20250414,10390,10550,10560,10390,6103,63711005,00,0.00,N,5,-110, 20250411,10500,10410,10550,10370,23585,245929980,00,0.00,N,5,-100, 20250410,10600,10740,10760,10400,13556,143101000,00,0.00,N,2,100, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index fcefa934132b..df1f1d025e9b 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 +20250415,4310,4285,4315,4280,13655,58669935,00,0.00,N,2,30, 20250414,4280,4330,4330,4270,47777,205049292,00,0.00,N,5,-50, 20250411,4330,4265,4350,4245,51138,220532643,00,0.00,N,2,60, 20250410,4270,4200,4290,4200,32009,135934035,00,0.00,N,2,110, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 9d3e3b7d35d1..ecf980d787ee 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 +20250415,17590,16570,17600,16560,63041,1079748005,00,0.00,N,2,1030, 20250414,16560,15960,16900,15960,28451,471803820,00,0.00,N,2,1080, 20250411,15480,14930,15800,14860,14384,222051340,00,0.00,N,2,300, 20250410,15180,14980,15400,14830,5375,80751305,00,0.00,N,2,200, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index ad0cb540c77e..e269d6d73086 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 +20250415,2510,2480,2520,2465,16396,40913450,00,0.00,N,2,30, 20250414,2480,2455,2480,2450,22708,55959060,00,0.00,N,2,25, 20250411,2455,2440,2465,2425,14781,36205517,00,0.00,N,2,15, 20250410,2440,2420,2465,2420,11675,28507825,00,0.00,N,2,45, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 1de212fbb257..439ba8e5eddc 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 +20250415,15890,15930,15940,15800,5697,90439460,00,0.00,N,2,90, 20250414,15800,15780,15940,15740,9732,154079775,00,0.00,N,2,100, 20250411,15700,15770,15770,15490,23249,362537960,00,0.00,N,5,-90, 20250410,15790,15740,15880,15180,24602,384624345,00,0.00,N,2,640, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index be8264e210bb..54e97a8215fe 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 +20250415,2845,2820,2860,2750,14838,41438602,00,0.00,N,2,25, 20250414,2820,2895,2895,2740,22015,61427362,00,0.00,N,2,25, 20250411,2795,2700,2800,2700,19500,53482084,00,0.00,N,2,95, 20250410,2700,2790,2790,2620,6541,17623087,00,0.00,N,2,140, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 008597ec5865..b827cd89ba02 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 +20250415,9250,9040,9410,8850,228120,2092250185,00,0.00,N,2,200, 20250414,9050,9190,9250,8510,274913,2469570405,00,0.00,N,5,-150, 20250411,9200,9700,9930,9000,343769,3194670905,00,0.00,N,5,-490, 20250410,9690,9760,9940,9590,255840,2487680270,00,0.00,N,5,-70, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index b8c014bdcb16..8e3d32e57265 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 +20250415,3695,3660,3715,3615,753904,2769348599,00,0.00,N,2,45, 20250414,3650,3485,3830,3440,3073894,11256468460,00,0.00,N,2,175, 20250411,3475,3385,3495,3385,925771,3193850667,00,0.00,N,2,45, 20250410,3430,3325,3480,3310,1373249,4694635269,00,0.00,N,2,165, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index c324349a7d4d..d3a9d33e81bb 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 +20250415,910,920,937,887,151857,138283707,00,0.00,N,5,-10, 20250414,920,920,942,910,73094,67636799,00,0.00,N,5,-10, 20250411,930,889,942,875,112328,102348918,00,0.00,N,2,33, 20250410,897,881,920,864,119451,106767355,00,0.00,N,2,16, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 094390988f45..f1bd8f1d1993 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 +20250415,4490,4485,4490,4440,4284,19158140,00,0.00,N,2,5, 20250414,4485,4545,4545,4475,4820,21639365,00,0.00,N,5,-5, 20250411,4490,4480,4550,4470,3603,16215455,00,0.00,N,2,5, 20250410,4485,4400,4485,4355,4901,21786174,00,0.00,N,2,180, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 9a0cf6cdc0d1..b4ea8a69c0ca 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 +20250415,31100,30700,32800,30700,319088,10113371950,00,0.00,N,3,0, 20250414,31100,31450,32350,30900,260511,8213551600,00,0.00,N,5,-1000, 20250411,32100,34050,34500,31650,296020,9684921300,00,0.00,N,5,-1050, 20250410,33150,34000,34400,32750,381695,12812723500,00,0.00,N,2,50, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index ea0aaf88b125..49bfe777ef0e 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 +20250415,3025,3060,3060,2955,11869,35781250,00,0.00,N,2,30, 20250414,2995,2945,3015,2885,18192,53649370,00,0.00,N,2,115, 20250411,2880,2795,2900,2770,23794,67388070,00,0.00,N,2,60, 20250410,2820,2750,2905,2715,35579,99692640,00,0.00,N,2,170, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 56843d77010c..a9a219d77e3a 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, -20250411,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250410,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250415,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250414,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250411,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250410,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250409,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250408,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250407,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index b1df502edae9..3f45455fdcf7 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 +20250415,2310,2240,2315,2215,71552,162571836,00,0.00,N,2,80, 20250414,2230,2215,2250,2200,44027,98187058,00,0.00,N,2,30, 20250411,2200,2150,2215,2125,66462,144440046,00,0.00,N,2,50, 20250410,2150,2080,2155,2065,71948,152099705,00,0.00,N,2,140, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index a680062a8fd7..e0f359418463 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 +20250415,1967,1999,2000,1908,55566,108626589,00,0.00,N,2,7, 20250414,1960,1924,1965,1924,11919,23163041,00,0.00,N,2,32, 20250411,1928,1882,1928,1881,25077,47564154,00,0.00,N,3,0, 20250410,1928,1999,1999,1910,59713,115568954,00,0.00,N,2,28, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 86c784a6997a..6a0afd74ad26 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 +20250415,2485,2535,2535,2440,70289,173964546,00,0.00,N,2,50, 20250414,2435,2440,2455,2370,132603,320422292,00,0.00,N,5,-55, 20250411,2490,2495,2510,2375,87172,212673014,00,0.00,N,5,-5, 20250410,2495,2390,2560,2390,144003,357927726,00,0.00,N,2,115, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index cc0d09cb084d..2811abf3db57 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 +20250415,1245,1242,1268,1222,145575,181729473,00,0.00,N,2,3, 20250414,1242,1245,1261,1232,104948,130956902,00,0.00,N,5,-2, 20250411,1244,1178,1279,1160,414982,517772980,00,0.00,N,2,64, 20250410,1180,1143,1180,1143,38768,45237351,00,0.00,N,2,56, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 951a47f9ad0a..3c5787fdfbb3 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 +20250415,4170,4130,4170,4100,15451,63923965,00,0.00,N,2,30, 20250414,4140,4190,4190,4100,20345,83916710,00,0.00,N,5,-60, 20250411,4200,3980,4200,3920,72481,297379467,00,0.00,N,2,220, 20250410,3980,3920,3990,3765,45594,179576905,00,0.00,N,2,120, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 5050760c967a..1ae195c244e9 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 +20250415,6490,6370,6540,6370,50632,327523030,00,0.00,N,2,70, 20250414,6420,6400,6470,6360,67213,431953970,00,0.00,N,2,60, 20250411,6360,6310,6410,6240,106654,672654325,00,0.00,N,5,-70, 20250410,6430,6240,6430,6170,172314,1087599195,00,0.00,N,2,420, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 880ae2170614..e2807cdbc118 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 +20250415,3175,3235,3260,3145,358459,1147135901,00,0.00,N,5,-65, 20250414,3240,3250,3410,2985,718257,2318809107,00,0.00,N,5,-80, 20250411,3320,3440,3440,3135,613137,1990198771,00,0.00,N,5,-45, 20250410,3365,3220,3450,3180,865428,2892392777,00,0.00,N,2,190, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index aa11a5a11dfd..8c29ca33b46a 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 +20250415,1200,1202,1236,1190,411505,498299132,00,0.00,N,5,-2, 20250414,1202,1162,1207,1155,288147,342849513,00,0.00,N,2,40, 20250411,1162,1130,1164,1124,135418,155462533,00,0.00,N,2,24, 20250410,1138,1144,1144,1107,340242,381879916,00,0.00,N,2,59, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 694c5740c6e9..bc20e0715f21 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 +20250415,3265,3205,3265,3205,527474,1712660696,00,0.00,N,2,65, 20250414,3200,3210,3220,3180,300352,959680835,00,0.00,N,2,5, 20250411,3195,3105,3195,3075,469827,1475567378,00,0.00,N,2,45, 20250410,3150,3080,3150,3045,846239,2635053610,00,0.00,N,2,180, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index e58c0250b2c0..d59b27b386c5 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 +20250415,54400,54600,55200,53200,677760,36897308300,00,0.00,N,2,1300, 20250414,53100,53600,53800,52000,488775,25743965450,00,0.00,N,2,600, 20250411,52500,51000,53000,50400,656908,34239395250,00,0.00,N,2,300, 20250410,52200,50200,52500,48550,986630,50125535825,00,0.00,N,2,5300, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 1089da7900ea..1839fe91ae14 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 +20250415,1352,1310,1360,1307,162900,217471272,00,0.00,N,2,43, 20250414,1309,1270,1369,1270,204091,269355201,00,0.00,N,2,58, 20250411,1251,1267,1313,1235,89212,113725778,00,0.00,N,5,-28, 20250410,1279,1214,1279,1214,36347,45049707,00,0.00,N,2,69, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index db7b11d6b4be..d27f5c26fb77 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 +20250415,4465,4440,4495,4400,39142,174388272,00,0.00,N,2,30, 20250414,4435,4390,4445,4335,59854,263248792,00,0.00,N,2,95, 20250411,4340,4140,4350,4135,77431,328478970,00,0.00,N,2,75, 20250410,4265,4130,4265,4000,117331,489853469,00,0.00,N,2,320, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index e16632e9b6c9..ad70b9a26a17 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 +20250415,2120,2170,2210,2105,1121360,2402557390,00,0.00,N,5,-5, 20250414,2125,2205,2350,2110,4236395,9378719018,00,0.00,N,2,120, 20250411,2005,2100,2115,1999,594339,1209032826,00,0.00,N,5,-60, 20250410,2065,2100,2110,1891,926155,1898181478,00,0.00,N,2,15, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index e2c49d20b306..d625b40868a0 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 +20250415,22800,24150,24200,22300,611358,14021404725,00,0.00,N,5,-400, 20250414,23200,24400,26000,23100,3099678,77113464400,00,0.00,N,2,1750, 20250411,21450,21150,23250,20900,2044873,45447495550,00,0.00,N,2,1300, 20250410,20150,20700,20700,19880,395355,7962762475,00,0.00,N,2,430, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 9c1136d5f10b..90637bd8b953 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 +20250415,1769,1630,1788,1626,905459,1567301745,00,0.00,N,2,118, 20250414,1651,1673,1686,1648,353582,588155401,00,0.00,N,5,-51, 20250411,1702,1637,1728,1637,670732,1132338666,00,0.00,N,2,52, 20250410,1650,1599,1750,1575,1608398,2693363475,00,0.00,N,5,-1, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 9ac8e75ee7b5..1526e8766430 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 +20250415,77800,77700,78200,76200,596767,46106942400,00,0.00,N,2,600, 20250414,77200,78300,78800,76500,741584,57640338700,00,0.00,N,2,600, 20250411,76600,74900,76900,73700,681274,51809865050,00,0.00,N,2,1000, 20250410,75600,76300,76600,73400,822643,62155119500,00,0.00,N,2,4100, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 77e0d582466f..f0eb6daf32e0 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 +20250415,5030,5030,5100,4975,82805,414355112,00,0.00,N,3,0, 20250414,5030,4840,5130,4800,178501,894760912,00,0.00,N,2,185, 20250411,4845,4745,4925,4670,228393,1089904868,00,0.00,N,2,35, 20250410,4810,5030,5030,4805,168396,820281441,00,0.00,N,2,30, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 3265a4e2c27b..6174c9e50c10 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 +20250415,19320,18870,19590,18740,276182,5302664840,00,0.00,N,2,650, 20250414,18670,18120,18830,18000,308382,5711603295,00,0.00,N,2,20, 20250411,18650,17980,18650,17910,217490,3955940240,00,0.00,N,2,360, 20250410,18290,19150,19150,17920,229763,4219479435,00,0.00,N,2,40, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 053b6175c376..1707e73d8c6f 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 +20250415,11100,10420,11190,10300,295915,3183396535,00,0.00,N,5,-460, 20250414,11560,11400,11740,11290,153926,1770318400,00,0.00,N,2,10, 20250411,11550,11350,11900,11160,182470,2111965720,00,0.00,N,2,100, 20250410,11450,10900,11450,10640,259383,2903352515,00,0.00,N,2,860, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index ce398c9d28b8..757bcec0f479 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 +20250415,16650,17030,17300,15700,415003,6854168190,00,0.00,N,5,-350, 20250414,17000,16770,17140,15680,446154,7393250710,00,0.00,N,2,230, 20250411,16770,15860,16950,15600,469469,7678428815,00,0.00,N,2,610, 20250410,16160,15900,16950,15190,671684,10884998640,00,0.00,N,2,460, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 74c6478688f1..98c9f19145aa 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 +20250415,5680,5150,6100,4865,11628266,65611966879,00,0.00,N,2,980, 20250414,4700,4600,4730,4450,1186837,5625384278,00,0.00,N,2,130, 20250411,4570,4835,4890,4540,874506,4083674586,00,0.00,N,5,-355, 20250410,4925,4820,5640,4720,6489602,33304107624,00,0.00,N,5,-145, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 67513a60d8c2..749894f1c949 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 +20250415,4170,4035,4180,4005,161458,662432707,00,0.00,N,2,90, 20250414,4080,4000,4120,4000,119853,488031315,00,0.00,N,2,55, 20250411,4025,3750,4025,3735,134998,529254545,00,0.00,N,2,225, 20250410,3800,3715,3825,3580,91965,341341225,00,0.00,N,2,225, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index f466e1a4fc09..97707be989b5 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 +20250415,1406,1399,1431,1392,362326,510289428,00,0.00,N,2,7, 20250414,1399,1400,1428,1382,356594,499832512,00,0.00,N,5,-9, 20250411,1408,1298,1570,1296,7582030,11150127168,00,0.00,N,2,99, 20250410,1309,1280,1329,1268,205604,267394959,00,0.00,N,2,63, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 2ed7c3f08c3e..bc3260533e64 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 +20250415,2105,1982,2130,1982,48461,99456253,00,0.00,N,2,105, 20250414,2000,1996,2055,1983,12629,25248002,00,0.00,N,2,20, 20250411,1980,1910,1985,1910,13613,26510163,00,0.00,N,2,70, 20250410,1910,1974,1974,1871,7323,14056166,00,0.00,N,2,50, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index c4cf03431a51..e8d4a0d8b2d8 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 +20250415,1081,1069,1095,1069,14065,15176536,00,0.00,N,2,12, 20250414,1069,1058,1085,1056,31454,33529125,00,0.00,N,2,11, 20250411,1058,1053,1060,1049,6013,6334288,00,0.00,N,2,4, 20250410,1054,1029,1055,1028,26507,27656326,00,0.00,N,2,26, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index c5ed8c8a725d..a14b5b482179 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 +20250415,3090,3015,3275,2970,559501,1733354404,00,0.00,N,2,45, 20250414,3045,3035,3050,2935,591745,1779472210,00,0.00,N,2,135, 20250411,2910,2720,2910,2720,319579,906935000,00,0.00,N,2,170, 20250410,2740,2710,2740,2680,113431,307321925,00,0.00,N,2,145, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 80241353a912..1b98b5bc5050 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 +20250415,9640,9610,9660,9420,52996,506287800,00,0.00,N,2,20, 20250414,9620,9700,9770,9560,103548,1000652455,00,0.00,N,5,-80, 20250411,9700,9500,10310,9340,460476,4521212310,00,0.00,N,2,240, 20250410,9460,9250,9490,9050,122950,1151434985,00,0.00,N,2,470, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index fe80f9221818..9b1e8450bcdb 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 +20250415,16300,15830,16370,15770,43993,710661915,00,0.00,N,2,540, 20250414,15760,15670,15840,15530,45842,721065930,00,0.00,N,2,310, 20250411,15450,15000,15510,14800,48182,727809970,00,0.00,N,2,240, 20250410,15210,14740,15230,14550,70823,1054744265,00,0.00,N,2,1120, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 42a662ccabb0..8c98d2735d80 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 +20250415,499,494,502,494,225410,112532367,00,0.00,N,2,5, 20250414,494,498,503,493,267427,132648185,00,0.00,N,5,-1, 20250411,495,488,498,485,90155,44558618,00,0.00,N,2,2, 20250410,493,501,501,488,70029,34723594,00,0.00,N,2,13, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 31e3f1103887..44442a95a7e9 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 +20250415,1012,997,1029,986,45103,45656090,00,0.00,N,2,15, 20250414,997,1007,1007,978,8873,8794786,00,0.00,N,2,1, 20250411,996,993,1008,992,2225,2209253,00,0.00,N,2,2, 20250410,994,1005,1036,994,10534,10577373,00,0.00,N,5,-2, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index d1cdb4a19037..9d02b231bd96 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 +20250415,1072,1065,1110,1020,205170,216373976,00,0.00,N,2,7, 20250414,1065,1065,1087,1060,201006,216002451,00,0.00,N,3,0, 20250411,1065,1020,1077,1020,175848,186522754,00,0.00,N,2,9, 20250410,1056,1040,1080,1009,252705,262742572,00,0.00,N,2,58, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 7381f15c3eaf..249f15f9059e 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 +20250415,9490,9410,9530,9310,19422,183356710,00,0.00,N,2,120, 20250414,9370,9520,9660,9300,52933,496217935,00,0.00,N,5,-110, 20250411,9480,9490,9660,9350,30300,286446180,00,0.00,N,5,-80, 20250410,9560,9540,9620,9400,64680,616122030,00,0.00,N,2,360, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 47250e6a13ee..5f7c811684be 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 +20250415,325,321,339,321,454351,150205721,00,0.00,N,2,4, 20250414,321,320,328,315,256839,82221935,00,0.00,N,2,1, 20250411,320,324,331,319,272451,87963769,00,0.00,N,3,0, 20250410,320,319,328,317,274338,88155307,00,0.00,N,3,0, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index de4fb8342a10..b32bb6b2ff68 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 +20250415,2590,2565,2590,2535,135609,347500560,00,0.00,N,2,25, 20250414,2565,2575,2610,2540,261245,673600510,00,0.00,N,3,0, 20250411,2565,2515,2565,2485,190250,480837322,00,0.00,N,2,15, 20250410,2550,2490,2570,2480,258574,653495595,00,0.00,N,2,70, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 8490d0fed2a5..66491de3a479 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 +20250415,3975,4050,4050,3970,55523,221469784,00,0.00,N,5,-75, 20250414,4050,4045,4100,3995,105269,425940516,00,0.00,N,2,55, 20250411,3995,4045,4045,3920,75724,301269642,00,0.00,N,2,20, 20250410,3975,3960,3980,3855,75464,296926355,00,0.00,N,2,135, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 643d8f86ded2..2a38f4944f5f 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 +20250415,3705,3710,3750,3675,1731,6383130,00,0.00,N,5,-5, 20250414,3710,3750,3750,3615,2576,9401535,00,0.00,N,2,5, 20250411,3705,3820,3820,3585,6528,23952190,00,0.00,N,2,5, 20250410,3700,3770,3770,3640,2747,10104515,00,0.00,N,2,25, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 539325ece534..4410491372e0 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 +20250415,757,750,780,706,5847147,4362373161,00,0.00,N,2,55, 20250414,702,708,714,695,487775,343191312,00,0.00,N,2,4, 20250411,698,676,698,676,250943,172195234,00,0.00,N,2,15, 20250410,683,680,688,674,278131,189197900,00,0.00,N,2,21, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 98f1ae363fc2..e7d5b800ef61 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 +20250415,9650,9610,9690,9580,54712,527373565,00,0.00,N,2,40, 20250414,9610,9450,9630,9420,72147,688523765,00,0.00,N,2,180, 20250411,9430,9420,10360,9380,605362,5965205960,00,0.00,N,5,-100, 20250410,9530,9480,9530,9400,31606,299032180,00,0.00,N,2,200, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 7fff18e13b02..d17eec4994e5 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 +20250415,34500,35000,35350,34000,278943,9638488450,00,0.00,N,2,400, 20250414,34100,32550,34550,32450,63653,2114968425,00,0.00,N,2,1550, 20250411,32550,31350,32600,31350,23031,738545400,00,0.00,N,2,650, 20250410,31900,31750,32100,31250,18281,579854750,00,0.00,N,2,950, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index bdf50f7100a1..fbc6318d9f2d 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 +20250415,2130,2035,2130,2035,41240,86289340,00,0.00,N,2,95, 20250414,2035,2050,2050,2025,19219,39111980,00,0.00,N,5,-15, 20250411,2050,2010,2050,2010,12522,25333875,00,0.00,N,2,20, 20250410,2030,2015,2070,2015,24742,50352690,00,0.00,N,2,25, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 3c7833a2f4a8..d7863688e3b6 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 +20250415,7380,7430,7440,7370,1224,9063340,00,0.00,N,5,-60, 20250414,7440,7620,7620,7310,2428,17997630,00,0.00,N,2,10, 20250411,7430,7290,7560,7290,3065,22743230,00,0.00,N,2,70, 20250410,7360,7290,7380,7290,1316,9665720,00,0.00,N,2,70, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index e91d12de91ec..5b72fbe948c0 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 +20250415,18210,17980,18300,17900,13502,245089130,00,0.00,N,2,120, 20250414,18090,18270,18300,17830,25832,466763435,00,0.00,N,2,350, 20250411,17740,17090,17740,16630,12859,222774780,00,0.00,N,2,640, 20250410,17100,16200,17600,16200,21192,359112305,00,0.00,N,2,1300, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 0ca3e0790405..b390ac2b7c5d 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 +20250415,12970,12910,12990,12820,3560,46069225,00,0.00,N,2,70, 20250414,12900,12740,12970,12670,3741,48110085,00,0.00,N,2,60, 20250411,12840,12610,12840,12490,4336,55047290,00,0.00,N,2,230, 20250410,12610,12500,12610,12110,13255,163494330,00,0.00,N,2,660, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index a0ee371a717e..e17f46d792a3 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 +20250415,771,769,808,741,255689,197635005,00,0.00,N,2,1, 20250414,770,711,787,711,453013,344248071,00,0.00,N,2,17, 20250411,753,787,974,723,2800478,2379958689,00,0.00,N,5,-42, 20250410,795,612,795,612,996648,770692339,00,0.00,N,1,183, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index ca8b49cac9b3..90eda67ba754 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 +20250415,703,703,710,696,156910,110156453,00,0.00,N,3,0, 20250414,703,683,725,680,168695,117554522,00,0.00,N,2,20, 20250411,683,660,685,656,119865,80234011,00,0.00,N,2,17, 20250410,666,670,698,651,591382,395080582,00,0.00,N,2,30, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 1c93f51f4243..c159ebe2ee75 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 +20250415,2615,2645,2660,2575,6666,17391995,00,0.00,N,2,5, 20250414,2610,2630,2660,2565,3423,8880190,00,0.00,N,5,-20, 20250411,2630,2480,2635,2480,35110,91309008,00,0.00,N,2,100, 20250410,2530,2520,2560,2455,2074,5191665,00,0.00,N,2,45, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index dc2ca71139d4..01dbe7e664b4 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 +20250415,1767,1770,1786,1762,42420,75196978,00,0.00,N,5,-3, 20250414,1770,1705,1785,1705,85162,148637720,00,0.00,N,2,51, 20250411,1719,1719,1727,1703,27566,47423095,00,0.00,N,5,-1, 20250410,1720,1675,1723,1658,57719,97338028,00,0.00,N,2,71, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 87b86c3318a4..0667768daef8 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 +20250415,1985,1973,1990,1957,17277,34077610,00,0.00,N,2,7, 20250414,1978,1941,1978,1924,35970,70841901,00,0.00,N,2,41, 20250411,1937,1933,1937,1900,54876,105298803,00,0.00,N,2,16, 20250410,1921,1940,1941,1903,68088,130989325,00,0.00,N,2,19, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 095ad4213719..a9f9eea588a1 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 +20250415,6560,6610,6650,6520,256084,1685232935,00,0.00,N,5,-10, 20250414,6570,6440,6600,6430,337754,2206635180,00,0.00,N,2,180, 20250411,6390,6250,6410,6000,426879,2713193020,00,0.00,N,2,60, 20250410,6330,6350,6390,6150,557183,3479075570,00,0.00,N,2,380, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 51f694fcbbcb..a63587f96ada 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 +20250415,18600,18190,19080,18000,215076,3993039035,00,0.00,N,2,410, 20250414,18190,18190,18330,17400,167473,3012725060,00,0.00,N,5,-40, 20250411,18230,19470,19600,17870,216351,3979791865,00,0.00,N,5,-1070, 20250410,19300,19520,19900,18800,218024,4227527200,00,0.00,N,5,-30, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 3d52fbe3e113..18565625a56b 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 +20250415,9400,9540,9550,8950,175946,1623784905,00,0.00,N,2,60, 20250414,9340,9230,9400,9220,100338,938881945,00,0.00,N,2,120, 20250411,9220,9050,9270,9010,64675,592194405,00,0.00,N,2,80, 20250410,9140,9010,9230,9010,52674,481706300,00,0.00,N,2,240, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 3c54df3595fc..46f22372eea0 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 +20250415,16290,16130,16380,16070,43974,713273270,00,0.00,N,2,190, 20250414,16100,16430,16430,16010,41983,676544400,00,0.00,N,2,110, 20250411,15990,15550,16040,15550,58547,928493870,00,0.00,N,2,110, 20250410,15880,15550,16130,15130,178732,2795924855,00,0.00,N,2,1010, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 8bfe001569ab..e31dbfc48045 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 +20250415,8350,8240,8390,8200,23651,196201350,00,0.00,N,2,100, 20250414,8250,8200,8350,8000,61729,508630060,00,0.00,N,2,250, 20250411,8000,7650,8010,7600,36331,284330310,00,0.00,N,2,180, 20250410,7820,7600,7830,7560,63356,489564020,00,0.00,N,2,630, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 898c44cc62bb..2a7db8a17e1d 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 +20250415,2560,2610,2700,2510,94940,242531060,00,0.00,N,5,-50, 20250414,2610,2610,2630,2560,31262,81353320,00,0.00,N,3,0, 20250411,2610,2535,2635,2480,45976,118094345,00,0.00,N,2,75, 20250410,2535,2425,2540,2425,61164,152337890,00,0.00,N,2,170, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 3577a343508a..1b3cd1d76296 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 +20250415,3615,3625,3635,3615,2738,9905355,00,0.00,N,3,0, 20250414,3615,3550,3615,3550,4646,16665645,00,0.00,N,2,25, 20250411,3590,3595,3600,3570,1227,4395060,00,0.00,N,2,10, 20250410,3580,3585,3595,3560,1948,6958910,00,0.00,N,2,30, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index cc1dacad7106..430c072e042e 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 +20250415,4105,4010,4105,3990,100842,409269565,00,0.00,N,2,65, 20250414,4040,3955,4050,3925,90781,365634932,00,0.00,N,2,85, 20250411,3955,3865,3970,3775,80937,316807012,00,0.00,N,2,45, 20250410,3910,3850,3935,3755,77742,299736305,00,0.00,N,2,280, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index d916da56425c..73f0b808c32d 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 +20250415,23000,22100,23100,21400,40056,911497150,00,0.00,N,2,1000, 20250414,22000,22400,22500,21850,32148,709296925,00,0.00,N,5,-400, 20250411,22400,22450,22850,22250,18822,422158300,00,0.00,N,5,-250, 20250410,22650,22150,22900,22100,23851,536614975,00,0.00,N,2,950, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index b3d866e79854..6e1284671ac3 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 +20250415,39450,39050,39550,38900,160661,6310299225,00,0.00,N,2,500, 20250414,38950,39150,39600,38850,182745,7148174125,00,0.00,N,5,-450, 20250411,39400,38900,39500,38700,87007,3419169000,00,0.00,N,2,150, 20250410,39250,39650,39800,39050,130331,5121243650,00,0.00,N,2,1050, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index f8648c062573..c80acaeba9ca 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 +20250415,2415,2600,2600,2415,5213399,12963798887,00,0.00,N,5,-585, 20250414,3000,3000,3000,3000,180339,541019570,00,0.00,N,4,-1285, 20250411,4285,4950,4950,4170,1797694,7894173746,00,0.00,N,5,-635, 20250410,4920,5010,5230,4515,1422499,6993060497,00,0.00,N,5,-50, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index fac358b73b03..27f1a599f6e0 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 +20250415,633,645,648,632,71601,45730188,00,0.00,N,5,-10, 20250414,643,625,658,618,138038,88203025,00,0.00,N,2,12, 20250411,631,592,639,584,240955,148033277,00,0.00,N,2,39, 20250410,592,600,625,573,223239,131379731,00,0.00,N,2,1, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 22459a3c22af..5100c808e17d 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 +20250415,309500,309000,311500,307500,26243,8126844250,00,0.00,N,5,-1000, 20250414,310500,312000,314000,310000,17624,5486919750,00,0.00,N,5,-2000, 20250411,312500,305500,312500,304000,31968,9898678750,00,0.00,N,2,3000, 20250410,309500,300500,311500,298500,94485,28975832750,00,0.00,N,2,19500, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 06dbe12e3051..ac8e725e9b92 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 +20250415,225000,223000,226000,219500,160219,35910519750,00,0.00,N,2,500, 20250414,224500,224000,233000,224000,184201,41785127750,00,0.00,N,2,3000, 20250411,221500,219500,222500,216000,221809,48703713250,00,0.00,N,5,-4000, 20250410,225500,217500,227000,210500,507522,112507722250,00,0.00,N,2,22000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index ba746b82b8fd..b602cc5b10c0 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 +20250415,5280,4800,5580,4540,6663100,34010742080,00,0.00,N,2,950, 20250414,4330,4280,4470,4090,1852369,7942323632,00,0.00,N,2,145, 20250411,4185,3850,4450,3760,3416015,14192497972,00,0.00,N,2,300, 20250410,3885,3685,3945,3450,1545254,5829364457,00,0.00,N,2,505, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 15fbeb040fa6..6b759d901727 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 +20250415,6150,6050,6290,6010,168544,1032045750,00,0.00,N,2,120, 20250414,6030,6350,6350,6000,231712,1414004850,00,0.00,N,5,-320, 20250411,6350,6180,6480,6040,145468,917838580,00,0.00,N,2,170, 20250410,6180,6250,6280,6000,144781,884884060,00,0.00,N,2,220, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index aa12020a8078..d1b05049faf7 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 +20250415,4440,4455,4565,4380,718061,3199558913,00,0.00,N,5,-5, 20250414,4445,4385,4480,4330,679645,3012426389,00,0.00,N,2,35, 20250411,4410,4565,4650,4350,828348,3689593752,00,0.00,N,5,-135, 20250410,4545,4460,4720,4455,1165118,5334677575,00,0.00,N,2,150, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 5ed48a1f6e9f..fe633df7ab7f 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 +20250415,4210,4185,4230,4145,22135,92773665,00,0.00,N,2,65, 20250414,4145,4220,4220,4145,23891,99825315,00,0.00,N,5,-50, 20250411,4195,4005,4200,4005,48878,201086241,00,0.00,N,2,110, 20250410,4085,4015,4085,4015,54489,220671752,00,0.00,N,2,195, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index c4b222751618..3779ba70ad86 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 +20250415,2690,2670,2705,2640,43166,115497465,00,0.00,N,2,20, 20250414,2670,2700,2720,2635,52083,138941875,00,0.00,N,5,-10, 20250411,2680,2610,2745,2585,80237,213790470,00,0.00,N,2,70, 20250410,2610,2750,2750,2575,49708,131153660,00,0.00,N,2,25, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 99ad7b615d20..5fb66e20596b 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 +20250415,9240,9090,9280,8990,45693,418675920,00,0.00,N,2,220, 20250414,9020,9070,9070,8990,9806,88348100,00,0.00,N,3,0, 20250411,9020,8980,9190,8840,30370,274637250,00,0.00,N,2,80, 20250410,8940,8830,8980,8710,23594,209609170,00,0.00,N,2,410, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 4884047d381c..85660b691b4d 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 +20250415,30750,41950,44700,30100,4557164,155614194075,00,0.00,N,5,-12200, 20250414,42950,42000,43500,40450,745335,31238312775,00,0.00,N,5,-600, 20250411,43550,45600,46250,41050,1107293,47869921400,00,0.00,N,5,-1900, 20250410,45450,44100,46600,43500,815638,36885584225,00,0.00,N,5,-850, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 98d1a8c51cd5..30553ac0a75b 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 +20250415,1435,1435,1437,1419,545059,779592810,00,0.00,N,2,5, 20250414,1430,1430,1437,1420,595196,850360872,00,0.00,N,2,7, 20250411,1423,1400,1427,1395,450899,638038306,00,0.00,N,2,5, 20250410,1418,1390,1430,1384,821697,1156323558,00,0.00,N,2,58, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index bfefd0793436..bb22bab04fa0 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 +20250415,2200,2165,2225,2150,60910,133672130,00,0.00,N,2,35, 20250414,2165,2090,2200,2080,83514,179578971,00,0.00,N,2,55, 20250411,2110,2000,2110,1993,58265,119495327,00,0.00,N,2,110, 20250410,2000,1962,2045,1956,81825,164336476,00,0.00,N,2,65, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 108fc91ea208..4b1adec0bb82 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 +20250415,4120,4055,4165,4030,61327,252199710,00,0.00,N,2,70, 20250414,4050,4055,4140,4040,50551,205936364,00,0.00,N,2,10, 20250411,4040,4010,4055,3940,88952,356171180,00,0.00,N,2,20, 20250410,4020,3945,4050,3940,47236,188589430,00,0.00,N,2,115, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 90a88ee5ebc9..969e6cb8cf85 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, -20250411,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250410,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250415,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250414,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250411,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250410,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250409,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250408,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250407,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 536b4e3623c0..19a7ee8c42c4 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 +20250415,57200,56100,57500,55500,86781,4932813450,00,0.00,N,2,1700, 20250414,55500,55700,56100,55000,73183,4056300350,00,0.00,N,5,-100, 20250411,55600,53600,56000,53100,69843,3844595000,00,0.00,N,2,1800, 20250410,53800,53200,54100,52200,127673,6828371800,00,0.00,N,2,3850, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 1103ed796307..0e33b4693dee 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 +20250415,7490,7600,7830,7440,83948,638037880,00,0.00,N,5,-270, 20250414,7760,7210,7770,7180,142644,1076331995,00,0.00,N,2,560, 20250411,7200,7230,7250,6870,42883,304207385,00,0.00,N,2,150, 20250410,7050,7110,7480,7000,79530,567284040,00,0.00,N,2,50, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index e3bb74edb04f..8ae34894bf61 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 +20250415,797,801,820,794,89670,71504746,00,0.00,N,5,-5, 20250414,802,800,813,792,66662,53313550,00,0.00,N,2,1, 20250411,801,800,848,797,189827,152816679,00,0.00,N,2,1, 20250410,800,792,825,792,92503,74730987,00,0.00,N,2,8, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 9fc187cf24b2..05aacd64d552 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 +20250415,6490,6610,6610,6220,16120,104811290,00,0.00,N,5,-150, 20250414,6640,6670,6670,6580,14973,99271530,00,0.00,N,5,-30, 20250411,6670,6360,6830,6180,34551,226009745,00,0.00,N,2,240, 20250410,6430,6170,6440,6170,12263,77304490,00,0.00,N,2,370, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index f1b6b2773b6d..c1e11e5db631 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 +20250415,1989,2040,2040,1936,23303,45852054,00,0.00,N,3,0, 20250414,1989,1960,2090,1922,43448,86910520,00,0.00,N,2,29, 20250411,1960,1968,1971,1907,19533,37836487,00,0.00,N,2,30, 20250410,1930,1883,1988,1883,77546,150621488,00,0.00,N,2,47, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 3363eee46b9c..48e0ba64e889 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 +20250415,912,899,922,892,85023,76812967,00,0.00,N,2,5, 20250414,907,895,910,893,80632,72468044,00,0.00,N,2,13, 20250411,894,868,895,856,48400,42655789,00,0.00,N,2,26, 20250410,868,840,874,839,103231,88418380,00,0.00,N,2,48, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index defba52a649e..c8df69899d7c 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 +20250415,3490,3500,3500,3200,4,13680,00,0.00,N,5,-10, 20250414,3500,3500,3500,3500,1,3500,00,0.00,N,2,100, 20250411,3400,3400,3400,3400,407,1383800,00,0.00,N,2,300, 20250410,3100,3395,3395,3100,35,118530,00,0.00,N,5,-295, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index f72da950ed72..579a60454187 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 +20250415,16420,16940,16990,16240,330806,5459146460,00,0.00,N,5,-40, 20250414,16460,16110,16810,15850,695491,11322861290,00,0.00,N,2,660, 20250411,15800,14910,15830,14820,415216,6459120940,00,0.00,N,2,490, 20250410,15310,14830,15620,14500,685086,10370961110,00,0.00,N,2,1310, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index b529cdcb9ffb..6dd52c62d416 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 +20250415,2780,2720,2785,2720,142141,391796781,00,0.00,N,2,45, 20250414,2735,2715,2740,2685,122807,333840017,00,0.00,N,2,30, 20250411,2705,2675,2705,2645,102509,275300265,00,0.00,N,2,30, 20250410,2675,2620,2690,2610,127462,339327145,00,0.00,N,2,115, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index b13820b4b40b..5af6d9282dbf 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 +20250415,1034,1021,1044,1021,55259,57103809,00,0.00,N,2,13, 20250414,1021,1013,1024,1010,58271,59328306,00,0.00,N,2,8, 20250411,1013,1000,1015,996,34492,34697227,00,0.00,N,2,13, 20250410,1000,988,1001,985,68148,67610260,00,0.00,N,2,14, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 80823284f8c1..54360829edf9 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 +20250415,11610,11410,11650,11380,35049,403855745,00,0.00,N,2,170, 20250414,11440,11300,11440,11110,38383,434653705,00,0.00,N,2,240, 20250411,11200,10560,11210,10560,33440,365201725,00,0.00,N,2,310, 20250410,10890,10590,10920,10550,49357,529639410,00,0.00,N,2,910, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 4f7e7196860a..3c0e6cff3c7f 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 +20250415,11010,11010,11410,10900,56200,624920835,00,0.00,N,2,100, 20250414,10910,11090,11350,10650,56279,620748755,00,0.00,N,5,-230, 20250411,11140,11890,12100,11130,113667,1298836815,00,0.00,N,5,-840, 20250410,11980,11700,12250,11600,164789,1964928450,00,0.00,N,2,360, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 72248127cf97..c81e58c489f9 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 +20250415,4385,4365,4395,4345,11145,48755406,00,0.00,N,2,20, 20250414,4365,4365,4390,4310,52213,226077136,00,0.00,N,5,-20, 20250411,4385,4385,4400,4320,20809,90889000,00,0.00,N,2,5, 20250410,4380,4350,4380,4295,25317,109680595,00,0.00,N,2,105, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index ffff276211b6..4d6471a09e17 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 +20250415,4115,4040,4400,3925,125422,524399677,00,0.00,N,2,175, 20250414,3940,3925,3945,3900,7279,28694775,00,0.00,N,2,15, 20250411,3925,3890,3925,3835,6723,26191270,00,0.00,N,5,-20, 20250410,3945,3850,3985,3850,12960,50546975,00,0.00,N,2,100, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 09a5c71a9856..998ad95dc541 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 +20250415,2300,2390,2395,2295,288610,674690742,00,0.00,N,3,0, 20250414,2300,2290,2300,2135,122494,275702950,00,0.00,N,2,15, 20250411,2285,2285,2315,2255,87837,200411045,00,0.00,N,3,0, 20250410,2285,2390,2390,2265,252359,582756127,00,0.00,N,5,-10, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 02057bf7ca6b..484f15597532 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 +20250415,4120,4065,4135,4040,31974,131063752,00,0.00,N,2,55, 20250414,4065,4010,4070,3950,30242,121829775,00,0.00,N,2,75, 20250411,3990,3940,4025,3830,34856,136659765,00,0.00,N,2,10, 20250410,3980,3870,3980,3850,69608,272093157,00,0.00,N,2,245, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index debfa8c24f40..58392a075ab0 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 +20250415,2990,2945,3010,2875,717054,2122410589,00,0.00,N,2,45, 20250414,2945,3050,3065,2900,501499,1478461335,00,0.00,N,5,-75, 20250411,3020,3045,3055,2910,636502,1901228075,00,0.00,N,5,-25, 20250410,3045,2945,3155,2840,1564312,4742129771,00,0.00,N,2,230, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index a49f749afd88..e1b42b1e302e 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 +20250415,4260,4200,4335,4190,115680,494823052,00,0.00,N,2,15, 20250414,4245,4195,4270,4165,72969,306979910,00,0.00,N,2,35, 20250411,4210,4080,4210,4025,99498,412467628,00,0.00,N,2,90, 20250410,4120,4000,4120,3970,79687,322384990,00,0.00,N,2,235, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index be9d21dc90bc..79daefd6692c 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 +20250415,10550,9820,10650,9600,231867,2359760210,00,0.00,N,2,810, 20250414,9740,9450,9900,9200,164516,1578805320,00,0.00,N,2,400, 20250411,9340,9100,9690,9020,205477,1902379345,00,0.00,N,2,240, 20250410,9100,9020,9480,8810,136343,1247570545,00,0.00,N,2,380, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 67bf10849c52..818ee762c10d 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 +20250415,5470,5400,5500,5320,147711,802431670,00,0.00,N,2,140, 20250414,5330,5300,5450,5220,156986,837237350,00,0.00,N,2,150, 20250411,5180,5070,5260,4915,201543,1017954275,00,0.00,N,2,80, 20250410,5100,5110,5130,4955,228581,1148295433,00,0.00,N,2,295, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index b616368c1b76..f9cd54fc2032 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 +20250415,11610,15480,15500,11300,2074085,26321128285,00,0.00,N,5,-3870, 20250414,15480,15150,15530,14500,589001,8855967800,00,0.00,N,5,-510, 20250411,15990,15500,16180,15010,386742,6061310145,00,0.00,N,2,180, 20250410,15810,14950,16210,14830,610664,9586520475,00,0.00,N,2,860, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index d484c6afc2f0..c0e023f9613e 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 +20250415,22000,21900,22300,21800,8092,178952450,00,0.00,N,5,-100, 20250414,22100,21750,22300,21750,12042,265752175,00,0.00,N,2,550, 20250411,21550,21500,21750,20850,12186,259675150,00,0.00,N,5,-250, 20250410,21800,21200,21850,20900,19431,416714775,00,0.00,N,2,1750, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index c8a814ce2ea0..0510d202a542 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 +20250415,6380,6320,6400,6320,2144,13689640,00,0.00,N,2,80, 20250414,6300,6360,6400,6300,2754,17478905,00,0.00,N,5,-60, 20250411,6360,6320,6390,6320,1117,7106130,00,0.00,N,2,60, 20250410,6300,6170,6380,6150,5533,34636370,00,0.00,N,2,160, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index d536ae8bedfd..5b5c9c1844bc 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 +20250415,15450,15080,15490,15080,28858,443357875,00,0.00,N,2,300, 20250414,15150,15050,15180,14950,34316,517360955,00,0.00,N,2,270, 20250411,14880,14550,14900,14500,31274,460576335,00,0.00,N,2,50, 20250410,14830,14000,14850,14000,60588,875439100,00,0.00,N,2,1270, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 3bfeb8726ce3..b8bbce7a5cf1 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 +20250415,4115,4160,4280,4105,161869,676866563,00,0.00,N,2,55, 20250414,4060,4035,4095,4000,48104,194461068,00,0.00,N,2,35, 20250411,4025,4100,4100,4000,58862,237479944,00,0.00,N,5,-125, 20250410,4150,4050,4165,4050,111681,458254735,00,0.00,N,2,200, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index d5e7d4f50057..9f94397f57e3 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 +20250415,89100,87400,89200,85600,177139,15530409850,00,0.00,N,2,1700, 20250414,87400,89400,90900,86100,287073,25437869300,00,0.00,N,2,1100, 20250411,86300,90700,92000,85700,241555,21221035250,00,0.00,N,5,-1900, 20250410,88200,89200,95800,87500,451832,41277474850,00,0.00,N,5,-700, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index f22b28e61fc7..e438dd152ac0 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 +20250415,659,649,663,648,334041,218513461,00,0.00,N,3,0, 20250414,659,642,659,639,354143,231458297,00,0.00,N,2,17, 20250411,642,634,652,599,510755,325042415,00,0.00,N,2,7, 20250410,635,625,643,625,171732,108940646,00,0.00,N,2,16, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index e76d6eb93467..ff53d559c04e 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 +20250415,3135,3120,3185,3070,253973,793955471,00,0.00,N,2,10, 20250414,3125,3060,3545,3060,5060053,17048921136,00,0.00,N,2,75, 20250411,3050,3000,3060,2975,38269,115716831,00,0.00,N,2,50, 20250410,3000,2945,3000,2930,27736,82475830,00,0.00,N,2,120, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 5be000444df8..56a777384a3c 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 +20250415,4495,4435,4550,4425,23683,106492083,00,0.00,N,2,20, 20250414,4475,4500,4530,4430,42293,188543348,00,0.00,N,2,35, 20250411,4440,4430,4440,4305,15772,68969396,00,0.00,N,2,10, 20250410,4430,4305,4430,4300,34935,153550803,00,0.00,N,2,210, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 86057a6745df..bceeb9e51b9a 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 +20250415,7330,7380,7440,7320,42555,313287840,00,0.00,N,5,-20, 20250414,7350,7350,7380,7310,19260,141621405,00,0.00,N,2,50, 20250411,7300,7200,7310,7190,29838,216840115,00,0.00,N,2,20, 20250410,7280,7210,7280,7200,31307,226584540,00,0.00,N,2,180, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 6949342bc4db..381d9275fbaa 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 +20250415,760,755,767,749,21938,16650290,00,0.00,N,2,11, 20250414,749,749,769,748,33651,25312508,00,0.00,N,3,0, 20250411,749,766,766,741,23434,17532737,00,0.00,N,2,5, 20250410,744,728,748,724,83158,60943590,00,0.00,N,2,16, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index d25367f33108..0d71d3aaabea 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 +20250415,303,290,315,283,4672848,1406248404,00,0.00,N,2,17, 20250414,286,306,328,282,6761575,2021715028,00,0.00,N,5,-14, 20250411,300,275,357,275,27300136,8993255203,00,0.00,N,2,25, 20250410,275,270,277,260,794495,214716080,00,0.00,N,2,14, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index f92f7d935c26..55d33abd1ba1 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 +20250415,4780,4750,4785,4705,43225,205410570,00,0.00,N,2,45, 20250414,4735,4700,4775,4665,40717,192756005,00,0.00,N,2,95, 20250411,4640,4445,4640,4410,31972,145643680,00,0.00,N,2,70, 20250410,4570,4470,4575,4450,39058,176722510,00,0.00,N,2,280, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index b20c4a14f983..3223c7d21278 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 +20250415,350,333,366,333,299378,104391692,00,0.00,N,2,17, 20250414,333,339,342,333,128167,43174644,00,0.00,N,5,-3, 20250411,336,337,341,331,52167,17484806,00,0.00,N,5,-1, 20250410,337,328,350,328,91810,30782765,00,0.00,N,2,12, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index aa923da7309f..3b07e4a9facb 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 +20250415,591,673,687,573,8045350,4936223880,00,0.00,N,5,-96, 20250414,687,620,687,586,20848243,13777738861,00,0.00,N,1,158, 20250411,529,528,532,512,89778,47162119,00,0.00,N,5,-3, 20250410,532,525,535,519,105108,55470598,00,0.00,N,2,7, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 9ad75e732181..3575d636d374 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 +20250415,3055,2950,3075,2945,33506,100332200,00,0.00,N,2,95, 20250414,2960,2970,2970,2915,10439,30786350,00,0.00,N,5,-20, 20250411,2980,2935,3045,2900,4614,13499605,00,0.00,N,2,45, 20250410,2935,2990,3030,2910,9098,26838725,00,0.00,N,5,-65, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index c889d3844857..aae9f79915ef 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 +20250415,13290,13520,13540,13180,55243,736655935,00,0.00,N,2,360, 20250414,12930,12600,12950,12550,62915,805471620,00,0.00,N,2,560, 20250411,12370,11610,12370,11610,58593,703983350,00,0.00,N,2,490, 20250410,11880,11950,12000,11620,55867,658668510,00,0.00,N,2,780, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 441a9ba9c7ce..a3aee5d96d4e 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 +20250415,5180,5050,5190,5000,121391,617212555,00,0.00,N,2,70, 20250414,5110,5050,5200,5000,242303,1235048610,00,0.00,N,2,135, 20250411,4975,4695,5090,4670,395505,1946008160,00,0.00,N,2,280, 20250410,4695,4570,4695,4570,82060,380038846,00,0.00,N,2,295, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index e0e532b7c610..5e234cfbafea 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 +20250415,6000,6020,6120,5850,28991,173735620,00,0.00,N,5,-20, 20250414,6020,5990,6090,5940,39003,233480590,00,0.00,N,5,-10, 20250411,6030,5970,6120,5940,29376,178133780,00,0.00,N,5,-20, 20250410,6050,5840,6100,5580,43117,257423970,00,0.00,N,2,310, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index adb2caaf860d..1e7292b3ef94 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, -20250411,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250410,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250415,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250414,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250411,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250410,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250409,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250408,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250407,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 63ec3b0111dd..9e7cfb95aa9f 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 +20250415,6820,6730,6840,6730,13033,88662395,00,0.00,N,2,40, 20250414,6780,6740,6800,6690,15219,102786650,00,0.00,N,2,40, 20250411,6740,6600,6760,6580,35311,235823460,00,0.00,N,2,80, 20250410,6660,6450,6660,6450,32311,211992760,00,0.00,N,2,370, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index b5f0a63b9515..2bef5a277f1f 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 +20250415,4285,4220,4625,4025,818698,3578090021,00,0.00,N,2,160, 20250414,4125,4050,4130,4040,32217,131857545,00,0.00,N,2,35, 20250411,4090,3800,4175,3785,263379,1067307665,00,0.00,N,2,270, 20250410,3820,3795,3870,3720,50202,190826340,00,0.00,N,2,180, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 73cda83926b4..d7976235b2b0 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 +20250415,8850,8880,8890,8700,11537,101756650,00,0.00,N,2,130, 20250414,8720,8880,8880,8660,2796,24361570,00,0.00,N,2,20, 20250411,8700,8660,8710,8570,1957,16916390,00,0.00,N,2,40, 20250410,8660,8570,8670,8510,1321,11367270,00,0.00,N,2,170, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index a4bfc32b62a2..0ada9f540745 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 +20250415,2875,2810,2890,2765,121964,347612601,00,0.00,N,2,85, 20250414,2790,2645,2885,2645,197962,552539900,00,0.00,N,2,145, 20250411,2645,2570,2675,2550,54094,141768710,00,0.00,N,2,60, 20250410,2585,2640,2680,2530,90935,235063720,00,0.00,N,2,105, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 52f94bd692e2..952cf330b8a6 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 +20250415,21400,21050,21400,21000,3922,83390000,00,0.00,N,2,400, 20250414,21000,20750,21350,20650,3354,70692900,00,0.00,N,2,100, 20250411,20900,20700,20900,20400,3507,72699650,00,0.00,N,2,50, 20250410,20850,19900,20900,19900,16336,336080800,00,0.00,N,2,1150, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index cb4cdb8c0b76..f2111909e7cb 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 +20250415,825,814,829,814,113278,93148447,00,0.00,N,2,11, 20250414,814,808,816,803,96117,77924932,00,0.00,N,2,7, 20250411,807,786,810,782,147308,117511252,00,0.00,N,2,29, 20250410,778,762,789,762,177547,138347311,00,0.00,N,2,18, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 579b0cb422c8..a5c30ba85ddc 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 +20250415,21350,21450,21600,21100,46430,991819250,00,0.00,N,5,-50, 20250414,21400,21450,21750,21050,79779,1698564800,00,0.00,N,5,-50, 20250411,21450,20800,21700,20750,20840,446602850,00,0.00,N,2,350, 20250410,21100,20400,21150,20300,31951,664708575,00,0.00,N,2,1590, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 34dcd78abacb..ea472f6ca9e3 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 +20250415,13590,13770,13770,13080,3980,53509870,00,0.00,N,2,130, 20250414,13460,12930,13600,12930,12834,171110460,00,0.00,N,2,540, 20250411,12920,12540,12990,12540,8612,109755680,00,0.00,N,3,0, 20250410,12920,12600,13190,12570,15858,203296050,00,0.00,N,2,510, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 5f318751ea72..8dcf2edbb869 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 +20250415,47100,46250,47350,46250,1171151,54981064656,00,0.00,N,2,850, 20250414,46250,46500,46800,46100,984426,45789635975,00,0.00,N,2,150, 20250411,46100,45000,46450,44900,1154406,52982905050,00,0.00,N,2,100, 20250410,46000,45550,46350,45000,1611499,73905991050,00,0.00,N,2,2400, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 1027b8539c29..48b89b3dc054 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 +20250415,7630,7450,8160,7410,1014593,7923235985,00,0.00,N,2,220, 20250414,7410,7290,7860,7080,662422,4933059230,00,0.00,N,2,300, 20250411,7110,6860,7130,6860,224433,1578647985,00,0.00,N,2,110, 20250410,7000,7270,7310,6890,254494,1787745880,00,0.00,N,2,180, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index c19c3bec49f0..cb55b67da67b 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 +20250415,965,965,974,950,316921,305930221,00,0.00,N,3,0, 20250414,965,954,970,935,441413,423329052,00,0.00,N,2,16, 20250411,949,925,950,917,353007,331371063,00,0.00,N,2,16, 20250410,933,900,939,900,469593,435435721,00,0.00,N,2,39, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index b6b00177c344..413520e6f7c9 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 +20250415,20850,20150,20900,20050,51223,1056011650,00,0.00,N,2,550, 20250414,20300,20050,20300,19910,87973,1767716100,00,0.00,N,2,420, 20250411,19880,20100,20450,19660,139713,2790716040,00,0.00,N,5,-470, 20250410,20350,20150,20450,19640,126822,2558960600,00,0.00,N,2,650, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 5cc777b71996..d1028c1690ab 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 +20250415,5260,5210,5490,5100,131657,701219405,00,0.00,N,3,0, 20250414,5260,5180,5300,5100,65632,344047215,00,0.00,N,2,90, 20250411,5170,5100,5170,4895,30683,156524195,00,0.00,N,2,70, 20250410,5100,4990,5120,4930,101166,507885390,00,0.00,N,2,380, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index a863f921ec99..0908717bbd9b 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 +20250415,1628,1637,1637,1618,31236,50692884,00,0.00,N,5,-4, 20250414,1632,1629,1638,1616,17061,27714108,00,0.00,N,2,3, 20250411,1629,1637,1637,1611,8556,13952857,00,0.00,N,5,-8, 20250410,1637,1647,1650,1611,16656,27235282,00,0.00,N,2,7, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 0b5dfac94b7b..c148e005b603 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 +20250415,670,673,673,666,6391,4279593,00,0.00,N,2,1, 20250414,669,671,673,664,8653,5772749,00,0.00,N,2,1, 20250411,668,671,672,666,6808,4560908,00,0.00,N,5,-4, 20250410,672,662,673,662,10250,6857093,00,0.00,N,2,5, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index f8a56c2fdce2..ab1af278fab8 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 +20250415,4360,4500,4800,4260,762631,3384560170,00,0.00,N,5,-145, 20250414,4505,4755,4760,4430,462598,2125590783,00,0.00,N,2,45, 20250411,4460,4475,4610,4440,296781,1340108100,00,0.00,N,5,-10, 20250410,4470,4225,4555,4225,287310,1277363298,00,0.00,N,2,270, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index bfd6098a202b..a2e162369bc4 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 +20250415,48150,47600,48200,47200,4990,238390950,00,0.00,N,2,550, 20250414,47600,48100,48500,47500,6708,323348450,00,0.00,N,5,-700, 20250411,48300,46450,48300,46350,13976,659690225,00,0.00,N,2,1300, 20250410,47000,45000,47000,45000,9080,418266200,00,0.00,N,2,2300, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 96df2af72611..e23b0991a8ef 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 +20250415,1049,1035,1092,1021,1305878,1376850304,00,0.00,N,2,21, 20250414,1028,1015,1065,1012,1017822,1057526747,00,0.00,N,2,8, 20250411,1020,1050,1050,1001,1142618,1167665236,00,0.00,N,5,-30, 20250410,1050,1001,1068,980,2479308,2577535952,00,0.00,N,2,57, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 34888ed3170b..f3e7f2963bfa 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 +20250415,856,850,867,835,92084,78811423,00,0.00,N,2,8, 20250414,848,830,848,810,183852,153424739,00,0.00,N,2,27, 20250411,821,770,829,770,157082,126820308,00,0.00,N,2,20, 20250410,801,790,806,753,224203,176310433,00,0.00,N,2,73, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index f83688199d4b..0db3f6f34c33 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, -20250411,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250410,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250415,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250414,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250411,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250410,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250409,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250408,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250407,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 3410a77366b9..c643192ea084 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 +20250415,1956,1913,1957,1913,42375,82321519,00,0.00,N,2,43, 20250414,1913,1932,1945,1837,113688,215015709,00,0.00,N,2,56, 20250411,1857,1800,1870,1800,42028,77346001,00,0.00,N,2,22, 20250410,1835,1734,1852,1734,112543,203273591,00,0.00,N,2,108, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 6b9899db4bad..eadf86f2384a 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 +20250415,837,832,865,827,1273202,1076505410,00,0.00,N,2,5, 20250414,832,833,862,829,1438738,1205934985,00,0.00,N,5,-13, 20250411,845,891,903,844,2732367,2355775278,00,0.00,N,5,-63, 20250410,908,876,995,874,5997603,5627360780,00,0.00,N,2,32, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 30cf417c62aa..b7ff883a6caf 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 +20250415,38100,39350,39450,37600,90634,3494821575,00,0.00,N,2,750, 20250414,37350,37300,37800,36750,40485,1503985600,00,0.00,N,2,400, 20250411,36950,36600,37100,36050,45436,1667830325,00,0.00,N,5,-600, 20250410,37550,37500,37900,36250,71533,2646884100,00,0.00,N,2,2400, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 73159cb1ab8f..580801ba2fc9 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 +20250415,889,853,890,828,61396,52666691,00,0.00,N,2,35, 20250414,854,825,890,825,58281,49900091,00,0.00,N,2,29, 20250411,825,844,844,822,109267,91046516,00,0.00,N,5,-20, 20250410,845,795,847,795,48125,39710244,00,0.00,N,2,53, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 7937450f6ff0..f3104209e686 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,172300,172300,172300,172300,0,0,00,0.00,Y,3,0, -20250411,172300,172300,172300,172300,0,0,00,0.00,Y,0,0, -20250410,172300,172300,172300,172300,0,0,00,0.00,Y,0,0, +20250415,172300,172300,172300,172300,0,0,00,0.00,Y,3,0, +20250414,172300,172300,172300,172300,0,0,00,0.00,Y,0,0, +20250411,172300,172300,172300,172300,0,0,00,0.00,N,0,0, +20250410,172300,172300,172300,172300,0,0,00,0.00,N,0,0, 20250409,172300,174200,177300,172200,84691,14768696650,00,0.00,N,5,-3600, 20250408,175900,179400,181700,175000,55124,9770889150,00,0.00,N,2,2400, 20250407,173500,173800,182400,171400,97742,17233195100,00,0.00,N,5,-13400, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 7335f31ad92d..20dd4a318115 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 +20250415,23600,23250,23800,23000,159563,3750346400,00,0.00,N,2,500, 20250414,23100,22500,23100,22150,179574,4069752875,00,0.00,N,2,950, 20250411,22150,20350,22200,20350,223558,4818974150,00,0.00,N,2,1200, 20250410,20950,20700,21100,20150,178650,3696354275,00,0.00,N,2,1510, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index c91b2137f37b..3171fe22160a 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 +20250415,5400,5240,5600,5230,1295722,7041196245,00,0.00,N,2,120, 20250414,5280,4930,5400,4875,3403830,17742372986,00,0.00,N,2,210, 20250411,5070,4620,5630,4620,5914896,30625006770,00,0.00,N,2,420, 20250410,4650,4660,4765,4625,125499,590244810,00,0.00,N,2,110, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index b79f6ce99ac0..40f80bf4c4d1 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 +20250415,93500,93500,93500,92200,50,4662500,00,0.00,N,3,0, 20250414,93500,93300,93500,92500,48,4471000,00,0.00,N,5,-900, 20250411,94400,93500,94400,92900,38,3549000,00,0.00,N,5,-300, 20250410,94700,93500,94700,92700,133,12519700,00,0.00,N,2,1000, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 9c0d8e26ba89..1a53a0d311ef 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 +20250415,3065,3005,3070,3000,78905,240068281,00,0.00,N,2,40, 20250414,3025,3000,3030,2955,76470,229974305,00,0.00,N,2,35, 20250411,2990,2810,3000,2810,139681,409890940,00,0.00,N,2,170, 20250410,2820,2840,2930,2815,99020,284806450,00,0.00,N,2,65, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 55d846372b35..bdb2d66e3d49 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 +20250415,2070,2105,2120,1999,946507,1940800665,00,0.00,N,5,-35, 20250414,2105,2100,2115,2045,637055,1328280506,00,0.00,N,2,35, 20250411,2070,2010,2090,1989,736810,1501496357,00,0.00,N,2,40, 20250410,2030,1905,2040,1905,1100788,2184913157,00,0.00,N,2,191, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 2cee2aa9e020..3eb83d650248 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 +20250415,2685,2660,2695,2650,168568,450933210,00,0.00,N,2,25, 20250414,2660,2620,2685,2605,287748,764911195,00,0.00,N,2,45, 20250411,2615,2585,2620,2535,211540,547762887,00,0.00,N,5,-5, 20250410,2620,2550,2630,2520,427277,1099832215,00,0.00,N,2,170, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 56cf1a6fd5bd..17c71b83c16e 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 +20250415,2485,2470,2495,2460,97047,240596925,00,0.00,N,2,5, 20250414,2480,2440,2485,2440,167563,412983124,00,0.00,N,2,40, 20250411,2440,2410,2440,2395,82440,200190750,00,0.00,N,2,10, 20250410,2430,2390,2435,2370,163276,392105367,00,0.00,N,2,105, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index a0c18de2ed79..79a9b2d308df 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 +20250415,52400,53200,53400,51900,41620,2180019650,00,0.00,N,2,200, 20250414,52200,49750,53400,49400,139361,7247801900,00,0.00,N,2,3550, 20250411,48650,46450,49100,46000,47336,2266866250,00,0.00,N,2,1550, 20250410,47100,47000,47450,46000,76367,3576280825,00,0.00,N,2,3550, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index d580dfb254ae..1ecaa6f929c1 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 +20250415,9750,9480,9930,9340,277788,2714985645,00,0.00,N,2,370, 20250414,9380,9410,9810,9200,393729,3719063205,00,0.00,N,2,170, 20250411,9210,8700,9420,8660,276530,2542099165,00,0.00,N,2,380, 20250410,8830,8850,9490,8610,498508,4469618745,00,0.00,N,2,530, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 2fa5f3960f49..1643e1584810 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 +20250415,5190,5150,5280,5150,11604,60237760,00,0.00,N,2,40, 20250414,5150,5220,5330,5150,31996,167498630,00,0.00,N,5,-70, 20250411,5220,5190,5320,5160,16714,87488720,00,0.00,N,2,30, 20250410,5190,5120,5280,5100,9288,47995565,00,0.00,N,2,120, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 3bcde2d1592d..0e37981c2a8f 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 +20250415,7200,6840,7200,6840,46313,329421960,00,0.00,N,2,300, 20250414,6900,6620,6920,6620,39138,267937470,00,0.00,N,2,280, 20250411,6620,6240,6660,6240,23692,155414480,00,0.00,N,2,250, 20250410,6370,6230,6420,6130,49513,312464880,00,0.00,N,2,490, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 0d96173924ef..1dddf36a5c8a 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 +20250415,4880,4885,4895,4765,182241,882105219,00,0.00,N,2,30, 20250414,4850,4800,4900,4735,311209,1505601996,00,0.00,N,2,95, 20250411,4755,4700,4820,4610,356050,1689164531,00,0.00,N,2,35, 20250410,4720,4550,4740,4550,441535,2055341348,00,0.00,N,2,325, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index 7f06807e6797..a219fda349a1 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 +20250415,6660,6840,6870,6530,323425,2169275055,00,0.00,N,5,-180, 20250414,6840,6320,7160,6150,887935,6055382750,00,0.00,N,2,760, 20250411,6080,5960,6130,5900,132438,800114995,00,0.00,N,2,120, 20250410,5960,6000,6060,5870,121727,726426825,00,0.00,N,2,150, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 97ce9d90922f..9452bb72d95b 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 +20250415,4910,4670,4930,4640,101324,490732720,00,0.00,N,2,240, 20250414,4670,4580,4730,4580,55657,260208685,00,0.00,N,2,95, 20250411,4575,4555,4585,4470,51265,232460183,00,0.00,N,2,30, 20250410,4545,4495,4560,4460,67030,302666965,00,0.00,N,2,205, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index b1f1b66d289a..004c4d560622 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 +20250415,619,570,619,569,870949,520689066,00,0.00,N,2,49, 20250414,570,617,621,568,1097538,654135714,00,0.00,N,5,-47, 20250411,617,630,648,615,672119,417620675,00,0.00,N,5,-16, 20250410,633,630,660,623,490080,312798267,00,0.00,N,2,14, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 154b5d14b891..a9d01db0c0c9 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, -20250411,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250410,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250415,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250414,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250411,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250410,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250409,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250408,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250407,1976,2200,2200,1951,128226,258892598,00,0.00,N,5,-224, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 2ca0e63a1f91..af72bfa0fa17 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 +20250415,7750,7570,7850,7570,41951,324230815,00,0.00,N,2,140, 20250414,7610,7440,7690,7440,47110,358245370,00,0.00,N,2,10, 20250411,7600,7630,7680,7500,65573,496198670,00,0.00,N,5,-30, 20250410,7630,7360,7710,7330,148024,1117539700,00,0.00,N,2,400, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index f3f0744f1b6d..5f89ae2062d5 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 +20250415,1615,1280,1615,1280,6340563,9579724166,00,0.00,N,1,372, 20250414,1243,1206,1254,1204,198680,244982708,00,0.00,N,2,42, 20250411,1201,1159,1205,1154,75650,89233524,00,0.00,N,2,42, 20250410,1159,1137,1165,1135,54475,62712254,00,0.00,N,2,38, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 51e2d3aa6c30..332a4f762769 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 +20250415,8410,8370,8490,8260,136595,1148567355,00,0.00,N,2,150, 20250414,8260,8260,8320,8070,129721,1066033420,00,0.00,N,2,240, 20250411,8020,7500,8040,7500,127242,994968725,00,0.00,N,2,320, 20250410,7700,7590,7700,7360,141494,1071770245,00,0.00,N,2,590, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 6672b8b58588..dc039765b890 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 +20250415,2210,2230,2260,2190,550751,1217618850,00,0.00,N,5,-40, 20250414,2250,2185,2270,2150,1431096,3173923242,00,0.00,N,2,85, 20250411,2165,2145,2185,2085,855562,1827572981,00,0.00,N,5,-10, 20250410,2175,2120,2330,2120,2545873,5628471648,00,0.00,N,2,135, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 116d2957e458..53f1d409581e 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 +20250415,15640,15550,15800,15360,79441,1245122110,00,0.00,N,2,490, 20250414,15150,14760,15250,14640,77603,1163050275,00,0.00,N,2,500, 20250411,14650,13750,14690,13660,58216,839848565,00,0.00,N,2,600, 20250410,14050,13920,14160,13700,84716,1187706285,00,0.00,N,2,980, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 3fe2f0ea94c7..d0206a47ee03 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 +20250415,1352,1313,1378,1313,29935,40399281,00,0.00,N,2,39, 20250414,1313,1304,1335,1304,25809,33886335,00,0.00,N,2,9, 20250411,1304,1300,1320,1297,15016,19638031,00,0.00,N,2,6, 20250410,1298,1251,1319,1251,20206,26057029,00,0.00,N,2,61, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index f6840c034182..c8baaee98330 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 +20250415,1641,1640,1651,1640,5005,8219698,00,0.00,N,2,1, 20250414,1640,1641,1653,1627,10040,16428049,00,0.00,N,2,5, 20250411,1635,1631,1648,1618,9307,15148766,00,0.00,N,2,35, 20250410,1600,1599,1630,1573,16342,26127621,00,0.00,N,2,28, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 51afe818e132..6c2fbfbb40ba 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 +20250415,1420,1423,1433,1410,274141,389350947,00,0.00,N,5,-3, 20250414,1423,1418,1432,1400,357349,504302539,00,0.00,N,2,15, 20250411,1408,1420,1429,1405,367386,520029833,00,0.00,N,5,-18, 20250410,1426,1451,1489,1385,2301704,3293622343,00,0.00,N,5,-141, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index c1b2467e4f9a..ad299d51eefb 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 +20250415,942,920,945,900,209691,194613241,00,0.00,N,2,22, 20250414,920,903,928,889,323761,294013947,00,0.00,N,2,19, 20250411,901,909,914,874,146075,130834210,00,0.00,N,5,-8, 20250410,909,898,913,873,258685,232457857,00,0.00,N,2,26, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 4f826f530a65..1893af8675be 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 +20250415,1572,1530,1790,1525,311054,499013775,00,0.00,N,2,32, 20250414,1540,1506,1568,1494,154702,237583128,00,0.00,N,2,34, 20250411,1506,1490,1506,1421,78999,116174276,00,0.00,N,2,7, 20250410,1499,1415,1499,1415,138630,201958736,00,0.00,N,2,114, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index f57efe431ed5..e0cf4be83557 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 +20250415,7100,7150,7210,6910,40861,287087110,00,0.00,N,5,-140, 20250414,7240,6960,7350,6960,40892,295362860,00,0.00,N,2,320, 20250411,6920,6670,6960,6590,291289,2010433880,00,0.00,N,2,290, 20250410,6630,6520,6650,6490,20072,131793360,00,0.00,N,2,240, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 18afbb87f7db..9be32fca9f10 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 +20250415,9270,9250,9290,9080,57868,531719425,00,0.00,N,3,0, 20250414,9270,8940,9350,8820,202998,1856446500,00,0.00,N,2,750, 20250411,8520,8230,8630,8230,68059,578799810,00,0.00,N,2,110, 20250410,8410,8310,8450,8220,61677,514995370,00,0.00,N,2,540, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index b4572bd779af..e6dfa0bd6358 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 +20250415,5170,5080,5210,5080,12675,65433935,00,0.00,N,2,40, 20250414,5130,5040,5170,5040,14533,74212675,00,0.00,N,2,90, 20250411,5040,5040,5090,5020,7766,39159540,00,0.00,N,3,0, 20250410,5040,4850,5060,4850,11831,58585925,00,0.00,N,2,250, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index ef3d9868e00c..87f1df26c34b 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 +20250415,909,918,925,899,55803,50896866,00,0.00,N,5,-9, 20250414,918,906,922,903,35805,32593356,00,0.00,N,2,12, 20250411,906,924,944,890,45077,40986566,00,0.00,N,5,-18, 20250410,924,895,926,890,52984,48312624,00,0.00,N,2,37, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 6586d017ed6d..05129ebeca84 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 +20250415,35350,35250,35500,34750,14157,498784575,00,0.00,N,2,350, 20250414,35000,35000,35200,34500,6759,234929125,00,0.00,N,2,100, 20250411,34900,34450,35200,34050,14445,501331675,00,0.00,N,2,450, 20250410,34450,33650,35000,33600,11141,381909675,00,0.00,N,2,950, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 05f3204eec97..a423dce3b40c 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 +20250415,3170,3225,3225,3130,15982,50470840,00,0.00,N,3,0, 20250414,3170,3070,3180,3050,27568,86363425,00,0.00,N,2,100, 20250411,3070,3015,3070,2980,33186,100893605,00,0.00,N,2,55, 20250410,3015,2900,3045,2900,88052,263808778,00,0.00,N,2,190, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 75725838c7d1..bab70d66c2d7 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 +20250415,1088,1079,1091,1078,52604,57058023,00,0.00,N,3,0, 20250414,1088,1088,1112,1077,360546,391896790,00,0.00,N,2,6, 20250411,1082,1060,1083,1047,291863,316943212,00,0.00,N,2,21, 20250410,1061,1034,1061,1034,149697,157383227,00,0.00,N,2,40, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 5d79667fe6ca..ff1c89a5d9be 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 +20250415,3290,3250,3320,3205,55511,181670909,00,0.00,N,2,40, 20250414,3250,3085,3265,3065,131077,418673651,00,0.00,N,2,195, 20250411,3055,3035,3070,2980,98032,296292916,00,0.00,N,2,5, 20250410,3050,3000,3080,3000,158696,480017390,00,0.00,N,2,170, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index d1fca1c62f90..90177f816e0f 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 +20250415,52400,52000,52800,51200,149849,7837944400,00,0.00,N,2,800, 20250414,51600,53300,53300,50400,168392,8665703700,00,0.00,N,2,100, 20250411,51500,48550,52000,48550,272173,13827077925,00,0.00,N,2,1500, 20250410,50000,48750,50200,48000,443675,21935646700,00,0.00,N,2,5500, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 6deda7b093dc..bf804471759c 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 +20250415,5140,4950,5370,4920,2284550,11820406674,00,0.00,N,2,100, 20250414,5040,4940,5080,4835,1198783,5983384273,00,0.00,N,2,110, 20250411,4930,4680,4930,4590,1182762,5633310331,00,0.00,N,2,250, 20250410,4680,5030,5030,4650,1548532,7442019024,00,0.00,N,2,140, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 2e029c6f0627..04dcca8cf601 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 +20250415,19550,19390,19640,19040,19153,370936920,00,0.00,N,2,280, 20250414,19270,19400,19640,19120,23206,447697325,00,0.00,N,2,150, 20250411,19120,18780,19120,18340,32714,615876440,00,0.00,N,2,280, 20250410,18840,19400,19400,18410,37070,693004375,00,0.00,N,2,920, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index c9a4808ff479..278718a68cb3 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 +20250415,23000,23850,23850,22800,11294,259638700,00,0.00,N,5,-400, 20250414,23400,23350,25700,22800,10277,243387575,00,0.00,N,2,50, 20250411,23350,22850,23600,22550,18122,419082150,00,0.00,N,2,150, 20250410,23200,22750,23300,22300,17021,387770450,00,0.00,N,2,1300, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 4fe1054c566d..3ca67151b941 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 +20250415,6810,6650,7300,6600,612997,4257674290,00,0.00,N,2,120, 20250414,6690,6700,6700,6610,36375,242672320,00,0.00,N,2,20, 20250411,6670,6560,6700,6440,38311,252856400,00,0.00,N,2,50, 20250410,6620,6520,6800,6390,105685,696133490,00,0.00,N,2,290, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 265330f8ff8f..88014a3cfef9 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 +20250415,1531,1491,1624,1478,3444018,5329970189,00,0.00,N,2,42, 20250414,1489,1531,1531,1445,1036552,1539178498,00,0.00,N,5,-43, 20250411,1532,1394,1698,1375,14566943,22926141302,00,0.00,N,2,138, 20250410,1394,1370,1420,1369,179686,249903485,00,0.00,N,2,34, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index f924ae55ca46..348cc33e7e85 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 +20250415,5070,5040,5090,5000,37861,190773435,00,0.00,N,2,30, 20250414,5040,5020,5070,5000,19343,97471825,00,0.00,N,2,20, 20250411,5020,5060,5100,4865,33512,168270935,00,0.00,N,5,-40, 20250410,5060,4925,5090,4925,27168,135901142,00,0.00,N,2,195, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 45cbf100351c..ee23661dc491 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 +20250415,2045,2130,2130,2045,16316,33907060,00,0.00,N,5,-85, 20250414,2130,2200,2200,2020,14369,30179955,00,0.00,N,2,75, 20250411,2055,2075,2095,2035,6018,12453220,00,0.00,N,5,-20, 20250410,2075,2025,2075,1995,12498,25277171,00,0.00,N,2,83, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 524bb11318cb..9c1318989c93 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 +20250415,3485,3700,3735,3265,327859,1153693335,00,0.00,N,2,85, 20250414,3400,2985,3480,2985,367158,1210125790,00,0.00,N,2,355, 20250411,3045,2900,3140,2900,330619,1011232360,00,0.00,N,2,120, 20250410,2925,2815,2965,2810,60958,176893775,00,0.00,N,2,155, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index f0703399f22f..0020bcc6b984 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 +20250415,2705,2475,2715,2300,471709,1210317499,00,0.00,N,2,255, 20250414,2450,2210,2530,2200,288263,690686815,00,0.00,N,2,240, 20250411,2210,2180,2250,2155,89219,197567509,00,0.00,N,2,30, 20250410,2180,2180,2225,2155,61970,135372530,00,0.00,N,2,10, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index ba4862167758..4d49562f3b10 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 +20250415,2795,2760,2835,2755,199716,556145702,00,0.00,N,2,35, 20250414,2760,2725,2785,2720,207335,572233833,00,0.00,N,2,55, 20250411,2705,2595,2715,2585,180552,481008024,00,0.00,N,2,70, 20250410,2635,2600,2640,2575,197370,514563970,00,0.00,N,2,160, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 22367416926d..1bc189ddba16 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 +20250415,9780,9580,9850,9420,39579,383135175,00,0.00,N,2,360, 20250414,9420,9250,9430,9080,43746,406229295,00,0.00,N,2,370, 20250411,9050,8770,9050,8590,42431,374551675,00,0.00,N,2,130, 20250410,8920,8750,8930,8590,47598,416690710,00,0.00,N,2,850, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index a2b45a2661ee..85db75e7a2ca 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 +20250415,104800,105500,106300,103100,792142,82953661200,00,0.00,N,2,400, 20250414,104400,104700,105100,101800,1023232,106196815700,00,0.00,N,2,2500, 20250411,101900,98000,102500,98000,940425,94941596800,00,0.00,N,2,2900, 20250410,99000,98600,101300,96800,1619553,161005429550,00,0.00,N,2,7100, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 8777530a58f4..55599d193ab9 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 +20250415,50700,49500,50700,49000,267055,13403660400,00,0.00,N,2,1300, 20250414,49400,48900,49650,48600,239579,11756317875,00,0.00,N,2,600, 20250411,48800,47950,49250,47825,250572,12162973700,00,0.00,N,2,450, 20250410,48350,49300,49500,48100,215583,10462712450,00,0.00,N,2,900, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index c225b1f67c84..2f980946c6d3 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 +20250415,5310,5210,5360,5190,54587,289349020,00,0.00,N,2,30, 20250414,5280,5130,5380,5110,149279,786556380,00,0.00,N,2,240, 20250411,5040,4830,5050,4830,50291,249596954,00,0.00,N,2,125, 20250410,4915,4700,4915,4700,52411,252170677,00,0.00,N,2,365, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index f2bd8fff2cae..9daa278dbc19 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 +20250415,2145,2185,2185,2095,9836,21028260,00,0.00,N,2,15, 20250414,2130,2200,2200,2105,4210,8974145,00,0.00,N,5,-5, 20250411,2135,2115,2135,2085,8971,18981830,00,0.00,N,5,-5, 20250410,2140,2175,2200,2070,30949,64833964,00,0.00,N,2,15, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index a7f312c723b6..43adb1c83dc7 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 +20250415,16260,16450,16540,15880,115757,1870567490,00,0.00,N,5,-330, 20250414,16590,15700,16650,15600,196271,3204191025,00,0.00,N,2,950, 20250411,15640,15150,15640,15000,97686,1498660825,00,0.00,N,2,120, 20250410,15520,14850,15550,14700,169112,2573393430,00,0.00,N,2,1120, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 9ab181740090..1e1d585831d4 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 +20250415,85800,83800,86600,83800,16363,1402121400,00,0.00,N,2,1400, 20250414,84400,81800,85700,81800,31353,2648343000,00,0.00,N,2,2200, 20250411,82200,82500,83300,79900,42348,3452910500,00,0.00,N,5,-3100, 20250410,85300,83600,85300,80700,47592,3962425400,00,0.00,N,2,7300, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 286cd8c07d65..1d17fb752dc5 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 +20250415,1015,1001,1029,995,316172,318554789,00,0.00,N,2,5, 20250414,1010,991,1013,973,311049,310121584,00,0.00,N,2,30, 20250411,980,985,985,945,276509,267094855,00,0.00,N,5,-8, 20250410,988,965,1005,965,492873,484021876,00,0.00,N,2,29, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 1d110aa31a2a..a37715d50a4c 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 +20250415,6400,6420,6480,6350,71670,459619520,00,0.00,N,2,20, 20250414,6380,6490,6500,6270,164186,1043394480,00,0.00,N,2,30, 20250411,6350,5870,6410,5870,267701,1680359275,00,0.00,N,2,480, 20250410,5870,5890,5970,5720,77615,454309485,00,0.00,N,2,310, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 5685d0002e75..4e0ec1e9e669 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 +20250415,6780,6700,6780,6600,27867,186653640,00,0.00,N,2,80, 20250414,6700,6690,6710,6620,6453,43161010,00,0.00,N,2,10, 20250411,6690,6670,6700,6550,16111,106530520,00,0.00,N,5,-10, 20250410,6700,6660,6700,6500,20253,133547950,00,0.00,N,2,260, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 8f70b4272d8d..7765f20acde4 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 +20250415,28100,27050,28250,26300,102084,2786385175,00,0.00,N,2,2450, 20250414,25650,25850,26150,25250,21453,549701100,00,0.00,N,2,150, 20250411,25500,25050,25500,24850,33348,844064650,00,0.00,N,2,250, 20250410,25250,25450,25950,24900,53100,1343484600,00,0.00,N,2,650, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 755dd06f8b11..3535e30ef54d 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,137,139,139,136,532624,73279189,00,0.00,N,5,-1, 20250414,138,137,139,136,657917,90341300,00,0.00,N,2,2, 20250411,136,137,138,133,693347,94053764,00,0.00,N,3,0, 20250410,136,138,138,135,1151524,156896720,00,0.00,N,2,1, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index da7af65cdd3b..3554e5364b88 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 +20250415,4060,4020,4075,4000,15054,60684950,00,0.00,N,2,45, 20250414,4015,4095,4095,3985,16409,65851760,00,0.00,N,3,0, 20250411,4015,4020,4020,3925,13077,52065195,00,0.00,N,5,-40, 20250410,4055,3980,4095,3940,37938,151623455,00,0.00,N,2,115, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index b8482740a981..cd57b3dfb953 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,145,145,145,145,0,0,00,0.00,Y,3,0, -20250411,145,145,145,145,0,0,00,0.00,Y,0,0, -20250410,145,145,145,145,0,0,00,0.00,Y,0,0, +20250415,145,145,145,145,0,0,00,0.00,Y,3,0, +20250414,145,145,145,145,0,0,00,0.00,Y,0,0, +20250411,145,145,145,145,0,0,00,0.00,N,0,0, +20250410,145,145,145,145,0,0,00,0.00,N,0,0, 20250409,145,145,145,145,0,0,00,0.00,N,0,0, 20250408,145,145,145,145,0,0,00,0.00,N,0,0, 20250407,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 490c7b1b30e4..306bf6799c3e 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 +20250415,1035,1003,1035,978,280035,281729262,00,0.00,N,2,32, 20250414,1003,1001,1066,997,347035,352673378,00,0.00,N,2,2, 20250411,1001,1066,1067,960,545290,539928089,00,0.00,N,5,-49, 20250410,1050,1040,1075,1010,232855,240438203,00,0.00,N,2,50, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index b62976e136af..b623c4b59581 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 +20250415,59900,59800,60700,58400,167681,9975208900,00,0.00,N,2,100, 20250414,59800,61500,61700,59200,178263,10747178200,00,0.00,N,5,-1300, 20250411,61100,56100,61400,56000,209285,12410110950,00,0.00,N,2,3600, 20250410,57500,60000,61000,55900,204534,11743517600,00,0.00,N,2,5600, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 97ee222ea576..cb179faa6100 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 +20250415,12580,12830,13400,12120,942604,12033985905,00,0.00,N,5,-30, 20250414,12610,13660,14380,12530,1391427,18802727510,00,0.00,N,5,-980, 20250411,13590,14380,14890,13100,1228318,17240763400,00,0.00,N,5,-570, 20250410,14160,13870,15220,13470,1229999,17346621495,00,0.00,N,5,-140, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index f41beb643df1..cd4a8b688003 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 +20250415,267,270,285,265,1327546,367240987,00,0.00,N,5,-3, 20250414,270,260,280,255,1612944,437770646,00,0.00,N,2,9, 20250411,261,252,261,249,534816,137244482,00,0.00,N,2,9, 20250410,252,250,255,247,557670,139795071,00,0.00,N,2,5, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 867117145218..bfd123a88414 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 +20250415,1479,1509,1510,1470,120444,179195769,00,0.00,N,5,-41, 20250414,1520,1489,1530,1478,149012,224835217,00,0.00,N,2,31, 20250411,1489,1474,1496,1434,98010,144620455,00,0.00,N,2,15, 20250410,1474,1425,1474,1425,108913,158548185,00,0.00,N,2,72, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 48864b906249..11dc38f68bf7 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 +20250415,3990,3960,3990,3930,75346,299234081,00,0.00,N,2,35, 20250414,3955,3940,3965,3890,146568,576441471,00,0.00,N,2,45, 20250411,3910,3790,3935,3790,194800,759219220,00,0.00,N,2,70, 20250410,3840,3720,3840,3690,152897,578421527,00,0.00,N,2,235, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index c094a6a8dd00..0121b2fa5b9f 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 +20250415,13990,13150,14790,12910,8073881,113131194605,00,0.00,N,2,820, 20250414,13170,12730,13590,12130,5360604,69667014095,00,0.00,N,2,160, 20250411,13010,14300,14500,12880,5543457,73788646835,00,0.00,N,5,-1190, 20250410,14200,14610,15180,14200,4965118,72225034700,00,0.00,N,5,-340, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index ad642ab98533..a93f930dee43 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 +20250415,7390,7350,7430,7250,21703,159308760,00,0.00,N,5,-10, 20250414,7400,7380,7550,7350,18239,135233140,00,0.00,N,5,-20, 20250411,7420,7120,7440,7100,19929,144984685,00,0.00,N,2,290, 20250410,7130,6880,7130,6880,37739,264849750,00,0.00,N,2,410, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 1c5697939d74..a66766e68360 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 +20250415,1247,1223,1250,1219,46076,57032472,00,0.00,N,2,26, 20250414,1221,1194,1221,1192,54809,65975098,00,0.00,N,2,27, 20250411,1194,1190,1209,1174,52825,62666926,00,0.00,N,5,-17, 20250410,1211,1190,1220,1190,28738,34562280,00,0.00,N,2,35, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 1017fe7da28d..ac94901f293d 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,764,764,764,764,0,0,00,0.00,Y,3,0, -20250411,764,764,764,764,0,0,00,0.00,Y,0,0, -20250410,764,764,764,764,0,0,00,0.00,Y,0,0, +20250415,764,764,764,764,0,0,00,0.00,Y,3,0, +20250414,764,764,764,764,0,0,00,0.00,Y,0,0, +20250411,764,764,764,764,0,0,00,0.00,N,0,0, +20250410,764,764,764,764,0,0,00,0.00,N,0,0, 20250409,764,764,764,764,0,0,00,0.00,N,0,0, 20250408,764,764,764,764,0,0,00,0.00,N,0,0, 20250407,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 16ac5225ae93..241b390a922e 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 +20250415,214,211,217,206,1249352,265314148,00,0.00,N,2,4, 20250414,210,210,217,205,914062,192317973,00,0.00,N,5,-1, 20250411,211,204,212,195,1354419,274735718,00,0.00,N,2,7, 20250410,204,192,207,191,1904346,381788726,00,0.00,N,2,16, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 832f54d1f4fd..e50b53a3f387 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 +20250415,20550,22000,22300,20350,24745,517220050,00,0.00,N,5,-950, 20250414,21500,21500,22000,21300,18340,398262500,00,0.00,N,3,0, 20250411,21500,20700,21500,20450,20273,428205150,00,0.00,N,2,600, 20250410,20900,19550,21200,19550,51213,1066614140,00,0.00,N,2,1390, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index bdfe0ab9153b..dc93dd3dd16c 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 +20250415,28550,27550,28600,27550,30024,848332600,00,0.00,N,2,950, 20250414,27600,26600,27800,26600,26471,725983775,00,0.00,N,2,1350, 20250411,26250,26300,26600,25700,7219,189670250,00,0.00,N,5,-300, 20250410,26550,25550,27000,25200,49522,1296489000,00,0.00,N,2,1850, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 5fb9fbb8d574..4f936399ea04 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 +20250415,1028,1008,1048,1008,20286,20776568,00,0.00,N,2,25, 20250414,1003,1002,1123,1001,220247,230145025,00,0.00,N,2,2, 20250411,1001,961,1043,961,68843,68851590,00,0.00,N,2,40, 20250410,961,920,961,919,18573,17512369,00,0.00,N,2,42, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 2a0ec1c6b446..7ad31d1f1d66 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 +20250415,23700,24000,24000,23600,4241,101008600,00,0.00,N,5,-150, 20250414,23850,23700,23950,23400,10273,243812775,00,0.00,N,2,550, 20250411,23300,23400,23500,22650,32801,753619075,00,0.00,N,5,-50, 20250410,23350,23000,23600,23000,10034,234870975,00,0.00,N,2,400, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index c8493dcedf33..6aee8aef2c37 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 +20250415,2005,1967,2085,1931,697410,1394800533,00,0.00,N,2,38, 20250414,1967,1967,2045,1914,623624,1224219892,00,0.00,N,3,0, 20250411,1967,2210,2220,1950,1300735,2608753132,00,0.00,N,5,-198, 20250410,2165,2180,2395,2120,2364882,5295206980,00,0.00,N,5,-35, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 3a1d41e6ad98..22a97954c527 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 +20250415,2050,2015,2055,2000,90108,183099020,00,0.00,N,2,20, 20250414,2030,2025,2050,2010,72403,146993429,00,0.00,N,5,-10, 20250411,2040,1951,2040,1951,67976,136972101,00,0.00,N,2,47, 20250410,1993,1945,2015,1945,79699,158957440,00,0.00,N,2,73, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 065b6935756c..ac18e6a85e61 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 +20250415,5550,5540,5750,5450,80921,446177115,00,0.00,N,2,50, 20250414,5500,5560,5640,5480,93929,519629550,00,0.00,N,5,-80, 20250411,5580,5650,5770,5560,143702,808277130,00,0.00,N,5,-130, 20250410,5710,5480,5880,5430,479386,2732732105,00,0.00,N,2,230, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 6bb75cc030ed..3f7d817c483b 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 +20250415,8250,8130,8410,8100,40949,339773545,00,0.00,N,2,60, 20250414,8190,7920,8330,7920,31350,256689900,00,0.00,N,2,300, 20250411,7890,7760,7890,7670,13934,108735450,00,0.00,N,2,50, 20250410,7840,7790,7860,7520,28082,216898960,00,0.00,N,2,620, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 078625436f29..fbf6e724db9d 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 +20250415,812,814,814,800,114289,92071079,00,0.00,N,5,-2, 20250414,814,809,820,800,101462,82406172,00,0.00,N,2,5, 20250411,809,819,819,790,115706,92966629,00,0.00,N,5,-10, 20250410,819,818,830,796,160306,129722465,00,0.00,N,2,6, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index aa824aced468..6cbfde150465 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, -20250411,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250410,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250415,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250414,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250411,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250410,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250409,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250408,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250407,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index ec52b7c6978a..fe8766d22579 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 +20250415,1285,1286,1308,1252,505520,646183288,00,0.00,N,5,-1, 20250414,1286,1121,1294,1121,782608,956261424,00,0.00,N,2,176, 20250411,1110,1078,1119,1071,294664,322154291,00,0.00,N,2,32, 20250410,1078,1050,1100,1022,476836,500049108,00,0.00,N,2,70, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 044c8ea00265..6b8d2baf967c 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 +20250415,70000,69600,71000,69600,389352,27415787200,00,0.00,N,2,1000, 20250414,69000,68900,69700,68300,587316,40530994300,00,0.00,N,2,1100, 20250411,67900,67200,68100,66700,536366,36215823700,00,0.00,N,5,-800, 20250410,68700,69500,70100,68000,1023079,70253476050,00,0.00,N,2,4000, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 05c69850a5d0..98634cc0f599 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 +20250415,3020,3020,3050,3005,35872,108455507,00,0.00,N,2,15, 20250414,3005,2995,3020,2995,18266,54960842,00,0.00,N,2,5, 20250411,3000,2995,3030,2995,40602,122241689,00,0.00,N,5,-5, 20250410,3005,3000,3025,2985,80140,241179625,00,0.00,N,2,10, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 5b718dd9ca30..03ad0db9c091 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 +20250415,16930,16750,17080,16450,13554,228807340,00,0.00,N,2,180, 20250414,16750,16730,16830,16530,10493,175469510,00,0.00,N,2,20, 20250411,16730,16400,16830,15740,5514,91662660,00,0.00,N,2,140, 20250410,16590,16560,16600,16150,13606,223389505,00,0.00,N,2,510, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 81c927f488e0..ae8da0e3b080 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 +20250415,2970,2870,3000,2835,58419,170737810,00,0.00,N,2,100, 20250414,2870,2760,3295,2760,585151,1819167317,00,0.00,N,2,85, 20250411,2785,2735,2785,2690,29598,81773207,00,0.00,N,2,20, 20250410,2765,2600,2800,2600,34535,93250155,00,0.00,N,2,190, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 33aa81d2a752..c599f27a4205 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 +20250415,2955,2915,2955,2895,28558,83387967,00,0.00,N,2,35, 20250414,2920,2920,2950,2865,49263,143726240,00,0.00,N,3,0, 20250411,2920,2875,2950,2875,36956,107752275,00,0.00,N,3,0, 20250410,2920,2910,2920,2850,39508,114155044,00,0.00,N,2,120, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 847903a78d75..039cd248ba8f 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 +20250415,1235,1216,1235,1198,759366,934422662,00,0.00,N,2,19, 20250414,1216,1219,1229,1205,835919,1017297402,00,0.00,N,5,-4, 20250411,1220,1190,1240,1190,768658,937057224,00,0.00,N,2,8, 20250410,1212,1231,1235,1197,1060831,1291661822,00,0.00,N,2,34, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 3c5ac9d3f897..8f348b4e0b5a 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,1394,1394,1394,1394,1,1394,00,0.00,N,2,5, 20250414,1389,1389,1389,1389,1,1389,00,0.00,N,5,-5, 20250411,1394,1394,1394,1394,0,0,00,0.00,N,3,0, 20250410,1394,1394,1394,1394,0,0,00,0.00,N,3,0, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index a254cc860f41..ddc35708d8a7 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 +20250415,2510,2515,2535,2475,21671,54176010,00,0.00,N,5,-30, 20250414,2540,2480,2575,2475,15594,39328910,00,0.00,N,2,60, 20250411,2480,2470,2500,2410,17589,43004590,00,0.00,N,2,45, 20250410,2435,2490,2550,2420,22861,56084520,00,0.00,N,2,25, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index 3978541aaf8f..c5aaf0c4f0a6 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 +20250415,585,540,638,540,3987313,2350092333,00,0.00,N,2,45, 20250414,540,521,544,510,743349,397823907,00,0.00,N,2,20, 20250411,520,513,530,511,320241,165559194,00,0.00,N,2,7, 20250410,513,505,525,493,460200,237272919,00,0.00,N,2,21, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index a659b3a45076..c81ced7c8c0c 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 +20250415,61600,62200,63400,61200,142144,8822369100,00,0.00,N,5,-800, 20250414,62400,61300,63700,61300,179350,11204481100,00,0.00,N,2,1600, 20250411,60800,57800,60900,57200,165085,9859038200,00,0.00,N,2,1300, 20250410,59500,58100,59900,55300,357518,20979891500,00,0.00,N,2,5500, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index bb23cd6d03ce..a0b6df7e9cc5 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 +20250415,1247,1218,1291,1206,404089,506313942,00,0.00,N,2,29, 20250414,1218,1182,1230,1178,141510,169940919,00,0.00,N,2,28, 20250411,1190,1187,1190,1120,90082,105379990,00,0.00,N,5,-7, 20250410,1197,1183,1206,1154,370144,440335429,00,0.00,N,2,56, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 600c27865258..016cdeb22c95 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 +20250415,1566,1560,1592,1522,131792,206014196,00,0.00,N,2,7, 20250414,1559,1525,1614,1525,188021,295241710,00,0.00,N,2,19, 20250411,1540,1470,1759,1430,1776519,2862853240,00,0.00,N,2,70, 20250410,1470,1428,1503,1428,127505,188734129,00,0.00,N,2,90, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 1d5b0e2b442e..e0a56747012b 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 +20250415,3220,3350,3420,3180,138937,453546571,00,0.00,N,5,-110, 20250414,3330,3200,3390,3135,168464,556078751,00,0.00,N,2,130, 20250411,3200,3220,3220,3120,60106,189259020,00,0.00,N,5,-50, 20250410,3250,3265,3300,3150,138923,445557337,00,0.00,N,2,5, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 1076bc545020..538e611a102c 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 +20250415,16980,19080,19080,16810,2849315,50367548655,00,0.00,N,5,-700, 20250414,17680,13790,17680,13480,5284510,84120165425,00,0.00,N,1,4080, 20250411,13600,13070,13670,12990,389860,5233680335,00,0.00,N,2,260, 20250410,13340,13450,13500,13110,252405,3366670340,00,0.00,N,2,620, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 6ab9d6d51b98..b2a34f7c77ec 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 +20250415,80500,81300,81300,80200,61963,4990250800,00,0.00,N,5,-700, 20250414,81200,81500,81900,80300,39482,3197788500,00,0.00,N,2,400, 20250411,80800,81000,81300,79400,66723,5346885800,00,0.00,N,5,-1200, 20250410,82000,81800,82900,79700,70919,5759984900,00,0.00,N,2,3400, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 0f706c8e9a86..8fd1e3f51186 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 +20250415,2715,2855,2855,2690,181447,497903248,00,0.00,N,5,-140, 20250414,2855,3000,3000,2705,354737,1009809714,00,0.00,N,5,-360, 20250411,3215,3430,3525,3200,260065,865780299,00,0.00,N,5,-195, 20250410,3410,2950,3660,2900,913802,3059918159,00,0.00,N,2,510, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index c51e697fc2b2..39944131a861 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 +20250415,33800,33900,34000,33550,11053,373504050,00,0.00,N,5,-100, 20250414,33900,33900,33900,33500,9016,304557100,00,0.00,N,2,150, 20250411,33750,33750,34200,33400,13080,441862000,00,0.00,N,5,-400, 20250410,34150,33950,34350,33600,12163,414526075,00,0.00,N,2,300, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 55ea4f3c11c4..1466dfb5b4d7 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 +20250415,1622,1627,1639,1601,110804,179351747,00,0.00,N,5,-5, 20250414,1627,1678,1695,1625,159513,263741345,00,0.00,N,5,-51, 20250411,1678,1617,1685,1581,200147,330465859,00,0.00,N,2,45, 20250410,1633,1597,1639,1597,204969,332135993,00,0.00,N,2,46, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 2b1b185982f5..4bf0bd8f6e40 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 +20250415,11280,11250,11510,11160,421755,4800040060,00,0.00,N,3,0, 20250414,11280,11350,11550,11180,558615,6316817475,00,0.00,N,2,280, 20250411,11000,10710,11050,10620,555584,6021455915,00,0.00,N,2,40, 20250410,10960,11380,11450,10870,941430,10405170045,00,0.00,N,2,770, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 062271f258a2..b80534adde68 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 +20250415,6480,6490,6520,6390,5923,38402400,00,0.00,N,2,30, 20250414,6450,6430,6510,6420,4859,31430840,00,0.00,N,5,-30, 20250411,6480,6440,6520,6440,5313,34469020,00,0.00,N,2,30, 20250410,6450,6360,6500,6360,10805,70129490,00,0.00,N,2,50, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index c80909fdb73a..3d6b0aa55ea4 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 +20250415,537,528,537,518,465422,245455535,00,0.00,N,2,9, 20250414,528,537,537,517,710541,375062229,00,0.00,N,5,-3, 20250411,531,536,536,493,8760223,4428596579,00,0.00,N,2,3, 20250410,528,532,562,522,1922412,1022936025,00,0.00,N,2,6, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 7fad1b1cca41..c922ba1b75d2 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 +20250415,2170,2185,2220,2150,76292,166131752,00,0.00,N,2,45, 20250414,2125,2125,2150,2110,34616,73656049,00,0.00,N,3,0, 20250411,2125,2110,2125,2090,54420,114818222,00,0.00,N,2,10, 20250410,2115,2065,2125,2065,69777,146126831,00,0.00,N,2,85, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 4121ad68e6ea..5f81ade89441 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 +20250415,6260,6200,6350,6070,582172,3615808335,00,0.00,N,2,240, 20250414,6020,5950,6100,5860,536761,3218204940,00,0.00,N,2,10, 20250411,6010,6000,6050,5920,498990,2978235660,00,0.00,N,5,-80, 20250410,6090,6300,6310,5960,482762,2950768250,00,0.00,N,2,20, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index bc5d686a1206..e4da7fcd4146 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 +20250415,3075,3020,3120,2960,47873,145908904,00,0.00,N,2,30, 20250414,3045,3030,3090,2825,67648,202077056,00,0.00,N,2,35, 20250411,3010,3180,3180,2990,79444,244534724,00,0.00,N,5,-170, 20250410,3180,3115,3200,3045,66915,208796062,00,0.00,N,2,110, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 9d380c41a62a..b63d58f1747d 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 +20250415,2290,2265,2385,2250,15007,34225491,00,0.00,N,2,25, 20250414,2265,2265,2265,2250,11489,25988848,00,0.00,N,3,0, 20250411,2265,2240,2310,2220,14413,32752407,00,0.00,N,2,25, 20250410,2240,2180,2245,2180,13124,29122110,00,0.00,N,2,60, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index abe094203c0d..6c5d981d9a4b 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 +20250415,2280,2265,2280,2245,13556,30641160,00,0.00,N,2,10, 20250414,2270,2245,2270,2225,38809,87565555,00,0.00,N,2,20, 20250411,2250,2185,2260,2155,27968,61845010,00,0.00,N,2,65, 20250410,2185,2155,2185,2155,10774,23436279,00,0.00,N,2,35, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index bbb5d205b5ba..6edf28b18dc3 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 +20250415,6320,6280,6370,6220,17666,111685150,00,0.00,N,2,70, 20250414,6250,6250,6270,6210,6492,40622760,00,0.00,N,2,50, 20250411,6200,6170,6240,6110,13550,83630230,00,0.00,N,2,30, 20250410,6170,6120,6210,6100,13874,85618520,00,0.00,N,2,190, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index f56dec2687de..d34172ff55d8 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 +20250415,5310,5290,5330,5250,62055,328517905,00,0.00,N,2,40, 20250414,5270,5210,5280,5100,73831,386044120,00,0.00,N,2,80, 20250411,5190,5070,5260,5040,53278,273471505,00,0.00,N,2,120, 20250410,5070,5030,5080,4955,63891,322649195,00,0.00,N,2,90, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 13742083d8e6..bb3934692f3f 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 +20250415,4575,4565,4625,4480,48186,221426030,00,0.00,N,2,10, 20250414,4565,4400,4565,4390,46924,211886979,00,0.00,N,2,155, 20250411,4410,4320,4450,4290,34760,152555105,00,0.00,N,2,90, 20250410,4320,4270,4345,4260,35144,151332107,00,0.00,N,2,90, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 90c191e776e7..7ee4e06bb812 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 +20250415,2365,2400,2420,2340,583923,1383500567,00,0.00,N,5,-20, 20250414,2385,2325,2415,2295,965489,2285426155,00,0.00,N,5,-15, 20250411,2400,2245,2615,2200,7562811,18459380912,00,0.00,N,2,140, 20250410,2260,2180,2265,2155,505371,1121982755,00,0.00,N,2,165, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index ab11add7342b..99fa136856c6 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 +20250415,3170,3015,3190,2990,169472,528465925,00,0.00,N,2,155, 20250414,3015,3025,3025,2920,93101,278175486,00,0.00,N,2,75, 20250411,2940,2865,2940,2800,90526,259971254,00,0.00,N,2,115, 20250410,2825,2715,2920,2710,93146,261879129,00,0.00,N,2,185, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 2d19b58cfcaa..733f9baaf305 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 +20250415,8290,8010,8400,7910,127016,1042818220,00,0.00,N,2,240, 20250414,8050,7970,8130,7970,85093,686712540,00,0.00,N,2,80, 20250411,7970,7900,8000,7840,105414,833964380,00,0.00,N,5,-120, 20250410,8090,8000,8130,7800,121292,971090090,00,0.00,N,2,510, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 8b06ee2b9859..7a5829b97fc3 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 +20250415,159800,162700,163100,159700,574664,92292911550,00,0.00,N,5,-3700, 20250414,163500,162700,164700,162100,285514,46700590800,00,0.00,N,2,2400, 20250411,161100,161100,161900,157600,448708,71925836900,00,0.00,N,5,-3100, 20250410,164200,163600,166000,160000,681085,111195640300,00,0.00,N,2,9700, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 919e7970134a..d52377e80421 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 +20250415,17050,17050,17150,16880,29297,498733250,00,0.00,N,2,20, 20250414,17030,17000,17160,16830,36691,622536800,00,0.00,N,5,-130, 20250411,17160,17190,17450,16840,57260,977294155,00,0.00,N,2,250, 20250410,16910,16410,17780,16410,93914,1591473595,00,0.00,N,2,580, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 09619650ac03..9c327190c639 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 +20250415,1014,1010,1016,1000,53992,54593463,00,0.00,N,2,7, 20250414,1007,999,1014,999,58296,58589311,00,0.00,N,2,8, 20250411,999,966,1008,966,46743,46373382,00,0.00,N,2,24, 20250410,975,951,988,951,61626,59949723,00,0.00,N,2,26, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 6bc1e7aa4cbc..799109d5c776 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 +20250415,47600,48100,48250,46900,42167,2017740300,00,0.00,N,5,-500, 20250414,48100,47650,48350,47200,62928,3013088625,00,0.00,N,2,1200, 20250411,46900,46600,47100,46100,66850,3117024375,00,0.00,N,5,-400, 20250410,47300,47000,48500,46600,102838,4843494500,00,0.00,N,2,2700, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 527c5e6992f9..0d4a6767d4d5 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, -20250411,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250410,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250415,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250414,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250411,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250410,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250409,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250408,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250407,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 5c2320534cba..21884e2a49db 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 +20250415,7400,7450,7450,7310,9605,70738670,00,0.00,N,2,10, 20250414,7390,7340,7400,7290,12149,89461500,00,0.00,N,2,50, 20250411,7340,7360,7360,7250,7441,54206580,00,0.00,N,2,40, 20250410,7300,7180,7310,7180,23507,171192435,00,0.00,N,2,70, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 91b869168fed..341d3869f3ca 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,778,778,778,778,0,0,00,0.00,Y,3,0, -20250411,778,778,778,778,0,0,00,0.00,Y,0,0, -20250410,778,778,778,778,0,0,00,0.00,Y,0,0, +20250415,778,778,778,778,0,0,00,0.00,Y,3,0, +20250414,778,778,778,778,0,0,00,0.00,Y,0,0, +20250411,778,778,778,778,0,0,00,0.00,N,0,0, +20250410,778,778,778,778,0,0,00,0.00,N,0,0, 20250409,778,778,778,778,0,0,00,0.00,N,0,0, 20250408,778,778,778,778,0,0,00,0.00,N,0,0, 20250407,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 8c8069dcf27a..d362a59437d1 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 +20250415,13470,13200,13620,13200,63454,854222340,00,0.00,N,2,190, 20250414,13280,13220,13390,13160,54192,720553300,00,0.00,N,2,60, 20250411,13220,13430,13430,13010,42745,564694640,00,0.00,N,5,-320, 20250410,13540,12920,13540,12840,87090,1141246490,00,0.00,N,2,800, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index d791b9d836ad..6eb49bd49f72 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 +20250415,1550,1470,1550,1449,107424,160964268,00,0.00,N,2,79, 20250414,1471,1547,1547,1400,202192,295483939,00,0.00,N,5,-129, 20250411,1600,1504,1603,1497,75606,117324230,00,0.00,N,2,96, 20250410,1504,1528,1574,1473,205766,311100375,00,0.00,N,5,-85, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 9c3e5715a5c8..18781d456a10 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 +20250415,15480,15310,15540,15310,34154,527572340,00,0.00,N,2,180, 20250414,15300,15170,15420,15170,27243,416330255,00,0.00,N,2,130, 20250411,15170,15060,15230,14920,44658,672824510,00,0.00,N,5,-210, 20250410,15380,14700,15380,14640,78234,1181692815,00,0.00,N,2,1000, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 78e7801719d2..db667472518a 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 +20250415,1522,1530,1545,1501,331051,501508294,00,0.00,N,5,-23, 20250414,1545,1613,1710,1467,573496,892444842,00,0.00,N,5,-94, 20250411,1639,1655,1665,1518,890138,1413605371,00,0.00,N,5,-26, 20250410,1665,1671,1737,1605,2209126,3671285713,00,0.00,N,2,105, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index bb70722fc061..2186a5d5dc66 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 +20250415,4130,4005,4130,4005,29856,121774921,00,0.00,N,2,90, 20250414,4040,3915,4050,3910,23875,95273622,00,0.00,N,2,125, 20250411,3915,3855,3920,3750,12342,47794386,00,0.00,N,2,40, 20250410,3875,3815,3885,3725,21912,83616150,00,0.00,N,2,170, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 362873c20783..4d448db771ad 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 +20250415,1752,1746,1757,1671,943166,1628226641,00,0.00,N,2,6, 20250414,1746,1750,1775,1641,1547154,2668746060,00,0.00,N,2,1, 20250411,1745,1763,1840,1717,1438364,2549241579,00,0.00,N,5,-10, 20250410,1755,1705,1795,1691,2293574,3992799912,00,0.00,N,2,65, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 89ce928760cd..5db3d75152c8 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 +20250415,11250,11290,11350,11180,6679,75341730,00,0.00,N,5,-30, 20250414,11280,11300,11370,11250,5214,58861870,00,0.00,N,5,-20, 20250411,11300,10940,11300,10830,17126,190285690,00,0.00,N,2,360, 20250410,10940,10890,10950,10740,3692,40148890,00,0.00,N,2,350, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index f73004cf609f..6836d85bd32f 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 +20250415,935,911,938,880,596734,544915556,00,0.00,N,2,20, 20250414,915,932,952,905,558173,515836500,00,0.00,N,5,-13, 20250411,928,872,955,872,2231144,2055662021,00,0.00,N,2,69, 20250410,859,795,874,795,720884,605559347,00,0.00,N,2,69, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index b1fd0289e9e6..eb446c3eadf4 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 +20250415,130000,131500,132300,129300,20547,2682182050,00,0.00,N,5,-2300, 20250414,132300,132200,132900,130900,16552,2186382850,00,0.00,N,2,100, 20250411,132200,127300,132700,126300,49265,6471105950,00,0.00,N,2,2900, 20250410,129300,122700,129300,121600,53653,6790714650,00,0.00,N,2,9900, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 92ca63838fa6..aabe9411b6ce 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 +20250415,1255,1174,1291,1174,128637,159525576,00,0.00,N,2,75, 20250414,1180,1214,1214,1180,42730,51073307,00,0.00,N,5,-69, 20250411,1249,1297,1297,1249,33999,42874421,00,0.00,N,5,-19, 20250410,1268,1180,1311,1180,118718,147184245,00,0.00,N,2,88, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index d46e12066f1a..b89d2a357745 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 +20250415,3635,3710,3710,3605,38827,141283460,00,0.00,N,5,-40, 20250414,3675,3740,3740,3600,88835,324286571,00,0.00,N,5,-90, 20250411,3765,3850,3850,3680,40799,153006250,00,0.00,N,5,-85, 20250410,3850,3785,3890,3695,47788,181893925,00,0.00,N,2,220, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index e9b6c599b6c1..5c8a5893db33 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 +20250415,2880,2500,2895,2360,3953654,10532860173,00,0.00,N,2,575, 20250414,2305,2040,2490,2010,3613271,8378874245,00,0.00,N,2,165, 20250411,2140,1912,2350,1812,6139540,12368593114,00,0.00,N,2,310, 20250410,1830,1554,1993,1554,6864878,12554700112,00,0.00,N,2,296, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index d99941f9ba9b..749da421b251 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 +20250415,56100,55600,56600,55600,35839,2006199450,00,0.00,N,2,300, 20250414,55800,55600,56600,55100,65544,3649083400,00,0.00,N,5,-800, 20250411,56600,55600,56800,55000,49603,2767948050,00,0.00,N,2,500, 20250410,56100,56700,57000,53800,131685,7304042650,00,0.00,N,3,0, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 2d4f7372d0a9..0fed6a969525 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 +20250415,3095,2955,3100,2950,73401,223017435,00,0.00,N,2,140, 20250414,2955,2700,2965,2700,114111,327043624,00,0.00,N,2,195, 20250411,2760,2660,2790,2650,33909,93013050,00,0.00,N,2,85, 20250410,2675,2700,2765,2655,61386,165889065,00,0.00,N,5,-25, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 2617f1f3a9d0..703730c0a631 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 +20250415,1744,1800,1800,1720,121254,211146911,00,0.00,N,5,-56, 20250414,1800,1832,1847,1706,348223,608195875,00,0.00,N,5,-47, 20250411,1847,1898,2045,1781,401964,779920859,00,0.00,N,5,-51, 20250410,1898,1834,1898,1831,262378,488669240,00,0.00,N,2,64, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index 2c6ad43197f6..bb6ea94b1aa8 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 +20250415,4300,4285,4430,4235,372618,1608160078,00,0.00,N,2,15, 20250414,4285,4175,4370,4155,398182,1705736887,00,0.00,N,2,110, 20250411,4175,4130,4185,4030,350790,1442715385,00,0.00,N,2,10, 20250410,4165,4040,4215,3990,580287,2391130108,00,0.00,N,2,230, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 9e589ae15ec5..a6519b64219e 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 +20250415,70100,68500,70300,68400,147310,10255353400,00,0.00,N,2,1600, 20250414,68500,68100,69100,67800,171336,11750320450,00,0.00,N,2,400, 20250411,68100,68000,68400,66900,114398,7736339200,00,0.00,N,5,-800, 20250410,68900,68300,69100,68000,199979,13707277950,00,0.00,N,2,3500, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index b9af8e7ff1a1..91a8d33239a7 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 +20250415,5130,4525,5130,4340,30659855,151716754226,00,0.00,N,1,1180, 20250414,3950,3805,3950,3740,3328547,13047605228,00,0.00,N,2,335, 20250411,3615,3615,3700,3530,1100256,4087291862,00,0.00,N,5,-80, 20250410,3695,3645,3880,3600,2290103,8479675189,00,0.00,N,5,-25, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index f529c40e0b4d..07900f60c999 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 +20250415,5390,5390,5440,5320,213896,1156773420,00,0.00,N,3,0, 20250414,5390,5320,5450,5250,284479,1530944835,00,0.00,N,2,70, 20250411,5320,5180,5320,5050,281741,1477122100,00,0.00,N,2,140, 20250410,5180,5010,5360,4930,532481,2751011720,00,0.00,N,2,310, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 065fb735c361..9f56129d389d 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 +20250415,14700,14660,14950,14610,30712,451096630,00,0.00,N,5,-100, 20250414,14800,14320,14970,14320,44942,664105880,00,0.00,N,2,500, 20250411,14300,13550,14340,13330,50578,692953475,00,0.00,N,2,470, 20250410,13830,13620,14940,13600,54621,767952645,00,0.00,N,2,890, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index efc56851bb3f..4577839f65ad 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 +20250415,49150,47650,49250,47150,19580,945146050,00,0.00,N,2,1750, 20250414,47400,48850,48850,46600,22122,1044298425,00,0.00,N,5,-1950, 20250411,49350,46000,49350,46000,15279,720192000,00,0.00,N,2,2800, 20250410,46550,46900,46900,45400,17073,784697825,00,0.00,N,2,1450, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 56c064a2a5a5..53bfcb722a9b 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,613,613,613,613,0,0,00,0.00,Y,3,0, -20250411,613,613,613,613,0,0,00,0.00,Y,0,0, -20250410,613,613,613,613,0,0,00,0.00,Y,0,0, +20250415,613,613,613,613,0,0,00,0.00,Y,3,0, +20250414,613,613,613,613,0,0,00,0.00,Y,0,0, +20250411,613,613,613,613,0,0,00,0.00,N,0,0, +20250410,613,613,613,613,0,0,00,0.00,N,0,0, 20250409,613,613,613,613,0,0,00,0.00,N,0,0, 20250408,613,613,613,613,0,0,00,0.00,N,0,0, 20250407,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 107ecde1b352..1d15a9f1e27f 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 +20250415,5960,5850,5970,5830,9435,55667070,00,0.00,N,2,110, 20250414,5850,5660,5850,5600,15335,87981120,00,0.00,N,2,150, 20250411,5700,5620,5700,5550,7228,40710830,00,0.00,N,2,100, 20250410,5600,5360,5650,5360,24095,133347910,00,0.00,N,2,350, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index f22e18af550d..cd9fe784387c 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 +20250415,7010,7060,7080,6950,21366,149933160,00,0.00,N,2,10, 20250414,7000,7020,7050,6900,22994,160922100,00,0.00,N,2,50, 20250411,6950,6980,7000,6790,30089,206904215,00,0.00,N,5,-50, 20250410,7000,6960,7050,6820,48399,333213275,00,0.00,N,2,150, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index e854a479e503..21c0129c0b62 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 +20250415,1569,1618,1618,1569,8324,13082625,00,0.00,N,5,-21, 20250414,1590,1556,1590,1530,3475,5385075,00,0.00,N,2,22, 20250411,1568,1580,1580,1521,3837,5965083,00,0.00,N,2,10, 20250410,1558,1490,1580,1476,853,1306686,00,0.00,N,2,69, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index d45331f8f02e..609b465f6bc1 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 +20250415,9260,9700,9700,9110,30199,279913280,00,0.00,N,5,-440, 20250414,9700,9800,9810,9330,32835,313628850,00,0.00,N,5,-50, 20250411,9750,10360,10360,9610,36546,358639900,00,0.00,N,5,-320, 20250410,10070,9840,10820,9740,130414,1331742190,00,0.00,N,2,230, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 5b531c63da3a..0d914175d18b 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 +20250415,33900,34850,35000,33300,895779,30455029225,00,0.00,N,3,0, 20250414,33900,32700,34000,32350,2184243,72638367937,00,0.00,N,2,2700, 20250411,31200,28650,32050,28400,2609697,80919088250,00,0.00,N,2,3050, 20250410,28150,27850,28300,27100,519019,14483062375,00,0.00,N,2,2000, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 42af9867216a..3987e28e751c 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 +20250415,9750,9730,9760,9620,9515,92301560,00,0.00,N,3,0, 20250414,9750,9750,9810,9650,9496,92629520,00,0.00,N,5,-40, 20250411,9790,9590,9810,9550,14249,137946290,00,0.00,N,2,190, 20250410,9600,9490,9600,9390,16816,160504570,00,0.00,N,2,310, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 2ef4816aba99..d501c5a72d7e 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 +20250415,5450,5480,5480,5320,169646,920844590,00,0.00,N,2,20, 20250414,5430,5390,5670,5250,295751,1599510585,00,0.00,N,2,50, 20250411,5380,5350,5400,5270,83577,446264765,00,0.00,N,2,30, 20250410,5350,5430,5430,5270,183892,978097310,00,0.00,N,2,60, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 8bec0ca6d62c..80d92fab112a 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 +20250415,2330,2340,2350,2300,13955,32526400,00,0.00,N,2,15, 20250414,2315,2270,2320,2220,8022,18388190,00,0.00,N,2,45, 20250411,2270,2305,2305,2180,10594,23749125,00,0.00,N,5,-35, 20250410,2305,2225,2310,2225,7182,16382760,00,0.00,N,2,105, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index b6d1453aba4e..2acdef56e1c9 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,389,389,389,389,0,0,00,0.00,Y,3,0, -20250411,389,389,389,389,0,0,00,0.00,Y,0,0, -20250410,389,389,389,389,0,0,00,0.00,Y,0,0, +20250415,389,389,389,389,0,0,00,0.00,Y,3,0, +20250414,389,389,389,389,0,0,00,0.00,Y,0,0, +20250411,389,389,389,389,0,0,00,0.00,N,0,0, +20250410,389,389,389,389,0,0,00,0.00,N,0,0, 20250409,389,389,389,389,0,0,00,0.00,N,0,0, 20250408,389,389,389,389,0,0,00,0.00,N,0,0, 20250407,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index e3fb9463bb81..d97b982df2b6 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 +20250415,65000,64700,65000,64000,1081,69773100,00,0.00,N,2,700, 20250414,64300,65500,65500,64100,2020,130105350,00,0.00,N,5,-1000, 20250411,65300,63000,65300,63000,3131,201699850,00,0.00,N,2,800, 20250410,64500,63000,64500,62700,4174,265083150,00,0.00,N,2,2400, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 4c1a1396908c..1011917706a7 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 +20250415,1594,1615,1650,1582,445355,719888180,00,0.00,N,5,-6, 20250414,1600,1679,1683,1580,334133,543666578,00,0.00,N,5,-78, 20250411,1678,1657,1717,1647,480122,801043470,00,0.00,N,2,8, 20250410,1670,1676,1744,1656,309097,518747678,00,0.00,N,5,-5, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 2b8b08c0fd66..13d21b778505 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 +20250415,10360,10370,10440,10220,19658,203491560,00,0.00,N,2,50, 20250414,10310,10340,10350,10220,13256,136530090,00,0.00,N,3,0, 20250411,10310,10270,10330,10240,11576,118994070,00,0.00,N,2,40, 20250410,10270,10400,10410,10240,33118,341484240,00,0.00,N,3,0, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 2ec07b2aeda6..09eb2e20c5c2 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 +20250415,4440,4385,4495,4370,28545,126583885,00,0.00,N,2,55, 20250414,4385,4325,4410,4315,23411,102582235,00,0.00,N,2,60, 20250411,4325,4230,4390,4185,19395,83144750,00,0.00,N,2,90, 20250410,4235,4140,4235,4135,15459,64898320,00,0.00,N,2,190, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 6b967820d72a..aaf26340e69f 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 +20250415,9590,9430,9600,9240,13489,127567440,00,0.00,N,2,200, 20250414,9390,9380,9440,9310,7540,70713395,00,0.00,N,2,100, 20250411,9290,9100,9610,9030,64488,601361800,00,0.00,N,2,220, 20250410,9070,8420,9080,8420,31548,282570935,00,0.00,N,2,850, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index fa8ec662b49b..5ff586e60176 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 +20250415,4130,4135,4145,4065,72492,297787610,00,0.00,N,2,20, 20250414,4110,4140,4240,4015,100211,410496836,00,0.00,N,2,95, 20250411,4015,3895,4140,3880,181785,732865232,00,0.00,N,2,155, 20250410,3860,3755,3860,3735,81035,309286858,00,0.00,N,2,250, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index e23d73ce72e5..b9daf044fdac 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 +20250415,6170,6280,6300,6160,6494,40313310,00,0.00,N,5,-90, 20250414,6260,6140,6290,6050,9228,57027440,00,0.00,N,2,120, 20250411,6140,6050,6150,5940,19788,120241760,00,0.00,N,2,80, 20250410,6060,6000,6110,5820,12291,73545750,00,0.00,N,2,150, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 10850507b9b8..ae162129d0a4 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 +20250415,3270,3210,3280,3145,111986,360278810,00,0.00,N,2,60, 20250414,3210,3355,3500,3150,454125,1502085164,00,0.00,N,5,-165, 20250411,3375,3210,3750,3160,642202,2296812719,00,0.00,N,2,130, 20250410,3245,3395,3400,3110,365412,1167911757,00,0.00,N,5,-185, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 3b64f0f450ba..5c4ed686a366 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 +20250415,4435,4345,4445,4335,199320,879411743,00,0.00,N,2,130, 20250414,4305,4260,4330,4250,191930,821807190,00,0.00,N,2,40, 20250411,4265,4310,4335,4190,298921,1264955719,00,0.00,N,5,-85, 20250410,4350,4295,4370,4220,370097,1591846387,00,0.00,N,2,245, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index c34a45809de8..b40bef576863 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 +20250415,18050,17850,18150,17780,22870,411812885,00,0.00,N,2,40, 20250414,18010,17760,18060,17480,16331,293280430,00,0.00,N,2,540, 20250411,17470,17630,17720,17200,26911,466980315,00,0.00,N,5,-160, 20250410,17630,17090,17940,17090,37282,648847030,00,0.00,N,2,940, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index deff28d71cad..06dfe0323a0b 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 +20250415,1528,1485,1538,1481,27895,41930768,00,0.00,N,2,43, 20250414,1485,1471,1489,1471,30318,44853580,00,0.00,N,2,14, 20250411,1471,1426,1473,1426,36984,53820620,00,0.00,N,2,45, 20250410,1426,1414,1440,1400,29100,41587410,00,0.00,N,2,26, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index dffbe3d82173..702595fbaa38 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 +20250415,1396,1392,1403,1385,102357,142819325,00,0.00,N,2,4, 20250414,1392,1397,1399,1376,145847,202078767,00,0.00,N,5,-2, 20250411,1394,1383,1398,1351,204724,281980082,00,0.00,N,5,-1, 20250410,1395,1349,1395,1344,386543,529399889,00,0.00,N,2,53, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 5ebbff9e40d8..44d2b464575f 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 +20250415,735,755,762,727,240196,177338218,00,0.00,N,5,-17, 20250414,752,769,776,737,476312,358481562,00,0.00,N,2,34, 20250411,718,704,720,687,214046,151273436,00,0.00,N,2,13, 20250410,705,662,705,662,459657,316964852,00,0.00,N,2,49, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index f807dd537e94..c5095ffe093d 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,654,654,654,654,0,0,00,0.00,Y,3,0, -20250411,654,654,654,654,0,0,00,0.00,Y,0,0, -20250410,654,654,654,654,0,0,00,0.00,Y,0,0, +20250415,654,654,654,654,0,0,00,0.00,Y,3,0, +20250414,654,654,654,654,0,0,00,0.00,Y,0,0, +20250411,654,654,654,654,0,0,00,0.00,N,0,0, +20250410,654,654,654,654,0,0,00,0.00,N,0,0, 20250409,654,654,654,654,0,0,00,0.00,N,0,0, 20250408,654,654,654,654,0,0,00,0.00,N,0,0, 20250407,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index c9d732f3026f..ff55734d2f5c 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 +20250415,930,924,937,924,40614,37740099,00,0.00,N,2,2, 20250414,928,912,928,911,48458,44630898,00,0.00,N,2,16, 20250411,912,902,913,889,65219,58662921,00,0.00,N,2,9, 20250410,903,891,903,880,37060,33158072,00,0.00,N,2,26, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 072af26e0536..812ba54556ce 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 +20250415,17040,16900,17160,16810,88927,1516040255,00,0.00,N,2,120, 20250414,16920,17040,17100,16710,108161,1829032810,00,0.00,N,2,270, 20250411,16650,16100,16790,16010,128202,2102974995,00,0.00,N,2,150, 20250410,16500,17300,17300,16190,215296,3564115260,00,0.00,N,2,1080, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 967edef9825b..4a27a4945991 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,511,511,511,511,0,0,00,0.00,Y,3,0, -20250411,511,511,511,511,0,0,00,0.00,Y,0,0, -20250410,511,511,511,511,0,0,00,0.00,Y,0,0, +20250415,511,511,511,511,0,0,00,0.00,Y,3,0, +20250414,511,511,511,511,0,0,00,0.00,Y,0,0, +20250411,511,511,511,511,0,0,00,0.00,N,0,0, +20250410,511,511,511,511,0,0,00,0.00,N,0,0, 20250409,511,511,511,511,0,0,00,0.00,N,0,0, 20250408,511,511,511,511,0,0,00,0.00,N,0,0, 20250407,511,531,551,511,745790,390848337,00,0.00,N,5,-44, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 4292371eefa8..19e4cc362755 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 +20250415,3590,3455,3970,3300,4941361,18258844334,00,0.00,N,2,190, 20250414,3400,3535,3785,3380,1010021,3608820205,00,0.00,N,5,-190, 20250411,3590,3525,3670,3350,386423,1364182140,00,0.00,N,2,90, 20250410,3500,3290,3515,3290,329260,1143446760,00,0.00,N,2,210, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 67341c1641a3..f25d790f6be8 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 +20250415,3150,3140,3290,3115,13827,43586170,00,0.00,N,2,25, 20250414,3125,3130,3160,3080,10947,34040730,00,0.00,N,2,25, 20250411,3100,3200,3200,3060,19228,59463866,00,0.00,N,5,-20, 20250410,3120,3245,3340,3120,106958,340741495,00,0.00,N,5,-50, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index b6a482d51993..a94e9dbf4b5b 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 +20250415,8600,8640,8670,8400,460028,3920779070,00,0.00,N,5,-20, 20250414,8620,8270,8650,8090,1182855,9969004915,00,0.00,N,2,730, 20250411,7890,7800,8050,7750,760177,6023006105,00,0.00,N,2,200, 20250410,7690,7360,7720,7210,628467,4749216555,00,0.00,N,2,690, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index fa6cac45d0b7..77c74dc8d0e5 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 +20250415,2630,2705,2755,2595,485560,1295094028,00,0.00,N,2,5, 20250414,2625,2680,2945,2605,3538126,9890326273,00,0.00,N,2,140, 20250411,2485,2530,2550,2485,144711,363373482,00,0.00,N,5,-35, 20250410,2520,2490,2555,2485,151531,382213635,00,0.00,N,2,50, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index b326fe158fd7..0809744cd3b8 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 +20250415,1365,1343,1384,1343,28746,39243171,00,0.00,N,2,22, 20250414,1343,1292,1347,1292,41097,54732955,00,0.00,N,2,33, 20250411,1310,1319,1360,1290,21347,28212905,00,0.00,N,5,-9, 20250410,1319,1292,1320,1292,31461,41029178,00,0.00,N,2,34, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index b000864fa6ec..db0a0601b5ac 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, 20250414,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, -20250411,5500,5500,5500,5500,1,5500,00,0.00,Y,3,0, +20250411,5500,5500,5500,5500,1,5500,00,0.00,N,3,0, 20250410,5500,5500,5500,5500,0,0,00,0.00,N,3,0, 20250409,5500,5500,5500,5500,0,0,00,0.00,N,3,0, 20250408,5500,5500,5500,5500,3500,19250000,00,0.00,N,5,-90, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index da3ff580a974..720d1f7ee7f3 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 +20250415,850,851,863,845,11557,9871954,00,0.00,N,5,-10, 20250414,860,855,864,839,28390,24066447,00,0.00,N,2,5, 20250411,855,864,864,832,15733,13423050,00,0.00,N,5,-4, 20250410,859,838,860,830,49999,42079458,00,0.00,N,2,21, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 6bb3d805e9ea..c1d9955eb73c 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 +20250415,4110,4055,4165,4040,80544,329454244,00,0.00,N,2,55, 20250414,4055,3945,4060,3935,87842,352256037,00,0.00,N,2,135, 20250411,3920,3795,3925,3750,111349,427588154,00,0.00,N,2,80, 20250410,3840,3775,3845,3730,100526,380467660,00,0.00,N,2,260, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 0f0b801d24c3..eddea80becc4 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 +20250415,5680,5510,5970,5490,362491,2074125520,00,0.00,N,2,180, 20250414,5500,5520,5580,5440,107563,589738045,00,0.00,N,2,60, 20250411,5440,5330,5460,5230,99483,534600610,00,0.00,N,2,110, 20250410,5330,5150,5380,5130,231229,1219710495,00,0.00,N,2,475, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 09611920f81c..0c79ed5ef308 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 +20250415,22350,22300,22550,21850,225583,5031363450,00,0.00,N,2,450, 20250414,21900,22150,22250,21550,197450,4326988200,00,0.00,N,2,350, 20250411,21550,21150,22200,21000,445500,9605703775,00,0.00,N,2,1200, 20250410,20350,20300,20550,19900,164051,3319580810,00,0.00,N,2,1260, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 27372f0c832a..33dc4fc7d818 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 +20250415,8850,8830,8950,8830,2429,21577790,00,0.00,N,2,20, 20250414,8830,8800,8840,8750,2006,17672360,00,0.00,N,2,50, 20250411,8780,8800,8970,8680,44882,394571510,00,0.00,N,5,-20, 20250410,8800,8640,8890,8620,17640,153817245,00,0.00,N,2,190, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 48b9960f047d..17a29d7b6b2b 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 +20250415,3665,3655,3690,3600,8571,31421460,00,0.00,N,2,15, 20250414,3650,3555,3700,3555,13745,49960407,00,0.00,N,2,60, 20250411,3590,3530,3625,3395,9906,35227630,00,0.00,N,2,35, 20250410,3555,3460,3565,3460,17656,62102932,00,0.00,N,2,180, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 9c971b53faea..f9995ac41565 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 +20250415,9710,9790,9790,9700,2433,23677110,00,0.00,N,5,-50, 20250414,9760,9700,9810,9700,3636,35455850,00,0.00,N,5,-40, 20250411,9800,9770,9850,9440,28637,277270250,00,0.00,N,2,30, 20250410,9770,9880,9880,9680,8853,86159080,00,0.00,N,2,60, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 76c9edb11b2b..de38d5588939 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,800,800,800,800,0,0,00,0.00,Y,3,0, -20250411,800,800,800,800,0,0,00,0.00,Y,0,0, -20250410,800,800,800,800,0,0,00,0.00,Y,0,0, +20250415,800,800,800,800,0,0,00,0.00,Y,3,0, +20250414,800,800,800,800,0,0,00,0.00,Y,0,0, +20250411,800,800,800,800,0,0,00,0.00,N,0,0, +20250410,800,800,800,800,0,0,00,0.00,N,0,0, 20250409,800,800,800,800,0,0,00,0.00,N,0,0, 20250408,800,800,800,800,0,0,00,0.00,N,0,0, 20250407,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index d983e1b9b87e..2340db99993c 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 +20250415,13020,13400,13400,12780,83318,1082117425,00,0.00,N,2,100, 20250414,12920,12850,13190,12700,142161,1837055545,00,0.00,N,2,330, 20250411,12590,11860,12760,11860,128213,1596512945,00,0.00,N,2,400, 20250410,12190,11700,12210,11700,80176,962693700,00,0.00,N,2,990, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 5fd10ee033e8..66c4d9f80a0d 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 +20250415,2045,2030,2060,2005,1036208,2110089786,00,0.00,N,2,25, 20250414,2020,2020,2300,1982,5303730,11207791988,00,0.00,N,2,49, 20250411,1971,1790,1971,1785,1492591,2840456070,00,0.00,N,2,146, 20250410,1825,1861,1870,1789,1085712,1977769076,00,0.00,N,2,96, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index ca508004d9f3..73e412ef62b1 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 +20250415,8550,8500,8640,8400,24080,204420220,00,0.00,N,2,50, 20250414,8500,8290,8590,8240,29342,248810080,00,0.00,N,2,210, 20250411,8290,8050,8320,7910,31339,256128650,00,0.00,N,2,240, 20250410,8050,7940,8070,7850,40694,324079510,00,0.00,N,2,480, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 01a630f44bab..efa1d7c19c01 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 +20250415,39400,39000,39850,38750,44253,1744899975,00,0.00,N,2,50, 20250414,39350,39250,39700,38850,28885,1134797750,00,0.00,N,2,550, 20250411,38800,37650,38900,37650,34123,1310697125,00,0.00,N,2,450, 20250410,38350,37750,38500,37350,60529,2311060800,00,0.00,N,2,2300, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 46d73b446856..be4f6138d8c6 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 +20250415,9990,9800,10050,9740,28162,279626405,00,0.00,N,2,110, 20250414,9880,9830,10010,9670,82763,809202590,00,0.00,N,2,320, 20250411,9560,9320,9770,9320,48875,464601905,00,0.00,N,5,-70, 20250410,9630,9720,9900,9500,49639,478191870,00,0.00,N,2,640, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index ee2abb5c4255..19373791baeb 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 +20250415,6580,6480,6590,6430,46351,301756295,00,0.00,N,2,100, 20250414,6480,6280,6860,6200,251493,1634955915,00,0.00,N,2,230, 20250411,6250,6090,6250,5990,44512,272101740,00,0.00,N,2,120, 20250410,6130,6020,6150,6000,32447,197121190,00,0.00,N,2,370, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 17d25587d539..9bb201bc7a10 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 +20250415,610,609,618,601,193036,116997370,00,0.00,N,3,0, 20250414,610,601,615,591,347840,210226185,00,0.00,N,3,0, 20250411,610,592,632,578,367107,223106909,00,0.00,N,2,18, 20250410,592,585,597,570,199318,116684219,00,0.00,N,2,22, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 8a1beaa34160..325735258e63 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 +20250415,83600,84000,84300,82300,64988,5396632450,00,0.00,N,5,-300, 20250414,83900,84500,85700,83400,110057,9261657200,00,0.00,N,2,500, 20250411,83400,82700,83600,80900,95040,7793865100,00,0.00,N,5,-500, 20250410,83900,83000,84000,81500,100106,8303362900,00,0.00,N,2,6900, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 95740ed60994..3d544d1f20e0 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 +20250415,1516,1601,1617,1507,202097,309068864,00,0.00,N,5,-84, 20250414,1600,1529,1630,1506,419839,664026207,00,0.00,N,5,-54, 20250411,1654,1643,1655,1550,148184,240333692,00,0.00,N,2,4, 20250410,1650,1753,1753,1605,251705,419568007,00,0.00,N,5,-91, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 4de2deec0202..8558b7323081 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 +20250415,3005,3005,3035,2955,73107,218524627,00,0.00,N,2,5, 20250414,3000,2820,3405,2805,1146951,3671423725,00,0.00,N,2,185, 20250411,2815,2765,2840,2715,14184,39447825,00,0.00,N,2,70, 20250410,2745,2670,2770,2670,30876,84179475,00,0.00,N,2,145, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 008872a16afe..66b0b8fffd31 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 +20250415,36250,36050,36400,36050,200563,7272320050,00,0.00,N,2,150, 20250414,36100,35800,36200,35750,126166,4541960775,00,0.00,N,2,300, 20250411,35800,35500,35900,35300,180218,6410902875,00,0.00,N,5,-100, 20250410,35900,35950,36000,35450,360014,12887295600,00,0.00,N,2,1000, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index cb084badc564..41edf6566eab 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 +20250415,5410,5420,5420,5330,18461,99077760,00,0.00,N,3,0, 20250414,5410,5490,5490,5350,28076,151330805,00,0.00,N,5,-70, 20250411,5480,5590,5620,5320,33294,181642120,00,0.00,N,5,-70, 20250410,5550,5500,5570,5410,41675,230101335,00,0.00,N,5,-10, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 5133b05a0ac2..0f19bb77f542 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 +20250415,4455,4415,4455,4400,84674,375084506,00,0.00,N,2,5, 20250414,4450,4440,4470,4430,74854,332688789,00,0.00,N,5,-5, 20250411,4455,4390,4470,4375,73964,326623234,00,0.00,N,3,0, 20250410,4455,4400,4505,4400,103398,462045628,00,0.00,N,2,125, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 57e9c96ebd16..9e038568dc7c 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 +20250415,6780,6760,6810,6620,9622,64751470,00,0.00,N,2,20, 20250414,6760,6700,6840,6630,7923,53291535,00,0.00,N,2,60, 20250411,6700,6660,6700,6600,1739,11558360,00,0.00,N,2,40, 20250410,6660,6490,6700,6490,7758,51449600,00,0.00,N,2,180, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index f57271e88065..cd6e459c9cfd 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 +20250415,483,468,483,468,66464,31561905,00,0.00,N,2,15, 20250414,468,462,468,455,120548,55040626,00,0.00,N,2,13, 20250411,455,459,484,442,78892,35717190,00,0.00,N,2,3, 20250410,452,458,458,447,39341,17740223,00,0.00,N,2,9, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 1632ea4021d0..2b250cb85570 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 +20250415,13250,13110,13350,13070,79272,1048710650,00,0.00,N,2,90, 20250414,13160,13200,13250,13020,87167,1143268175,00,0.00,N,2,220, 20250411,12940,12430,12950,12400,109914,1393995040,00,0.00,N,2,220, 20250410,12720,12900,12980,12440,160916,2033267615,00,0.00,N,2,850, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 7ab1e626077f..9a4db1ac07fc 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 +20250415,7090,7120,7180,7060,3100,21992695,00,0.00,N,3,0, 20250414,7090,6890,7120,6870,12357,86715320,00,0.00,N,2,210, 20250411,6880,6880,6950,6860,11233,77526825,00,0.00,N,5,-70, 20250410,6950,6770,6950,6770,14407,99202045,00,0.00,N,2,310, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index e33fc13803ef..a1a7d8291e10 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 +20250415,269000,279000,279500,268000,188750,51313426276,00,0.00,N,5,-12000, 20250414,281000,273500,281500,270000,242419,67284208000,00,0.00,N,2,11000, 20250411,270000,252500,270000,251500,157194,41741633250,00,0.00,N,2,13000, 20250410,257000,250500,257500,247500,169806,43173856250,00,0.00,N,2,18000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 869f4837dc3a..47e32a22b0e7 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 +20250415,1265,1249,1267,1183,23426,29240045,00,0.00,N,2,16, 20250414,1249,1251,1251,1232,17562,21887535,00,0.00,N,5,-1, 20250411,1250,1229,1250,1213,18479,22636511,00,0.00,N,2,37, 20250410,1213,1230,1231,1197,29241,35433379,00,0.00,N,2,3, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index db924a264676..f046d80e3f21 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 +20250415,5420,5400,5450,5300,35950,194047630,00,0.00,N,2,40, 20250414,5380,5240,5380,5240,58283,311074385,00,0.00,N,2,140, 20250411,5240,5030,5250,5030,56413,290084565,00,0.00,N,2,50, 20250410,5190,4920,5190,4910,128128,647859720,00,0.00,N,2,460, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 10e71c71220a..6262c703ec4a 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 +20250415,43500,41700,43550,41250,220737,9425099250,00,0.00,N,2,2050, 20250414,41450,42300,42350,41100,106461,4409074275,00,0.00,N,5,-750, 20250411,42200,39500,42450,39050,201605,8357211800,00,0.00,N,2,2150, 20250410,40050,39050,40400,38450,105847,4189401700,00,0.00,N,2,2850, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 9d803eb4a518..1b0ea946dab7 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 +20250415,22200,20500,22300,20250,190555,4130624225,00,0.00,N,2,1900, 20250414,20300,20650,21000,20050,68525,1407809525,00,0.00,N,2,150, 20250411,20150,18960,20400,18610,260776,5114805315,00,0.00,N,2,1180, 20250410,18970,18510,19060,18510,18434,348675755,00,0.00,N,2,860, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 7f52dfe60fc5..5d294f6bbd8a 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 +20250415,617,602,619,600,42274,25866653,00,0.00,N,2,18, 20250414,599,598,604,597,28967,17404400,00,0.00,N,2,12, 20250411,587,576,600,576,57358,33982302,00,0.00,N,2,14, 20250410,573,580,611,573,114896,67475117,00,0.00,N,5,-3, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 192bb560c054..408b8ef2c054 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 +20250415,19870,19790,19970,19650,16343,324415170,00,0.00,N,2,80, 20250414,19790,19500,19830,19500,16240,319641200,00,0.00,N,2,330, 20250411,19460,18990,19500,18930,19610,378368160,00,0.00,N,2,460, 20250410,19000,18800,19150,18750,22986,436742300,00,0.00,N,2,600, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 4873b1813be2..e51485c5e94e 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,596,596,596,596,0,0,00,0.00,Y,3,0, -20250411,596,596,596,596,0,0,00,0.00,Y,0,0, -20250410,596,596,596,596,0,0,00,0.00,Y,0,0, +20250415,596,596,596,596,0,0,00,0.00,Y,3,0, +20250414,596,596,596,596,0,0,00,0.00,Y,0,0, +20250411,596,596,596,596,0,0,00,0.00,N,0,0, +20250410,596,596,596,596,0,0,00,0.00,N,0,0, 20250409,596,596,596,596,0,0,00,0.00,N,0,0, 20250408,596,596,596,596,0,0,00,0.00,N,0,0, 20250407,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 7a1cdd27c8c9..bdc6492c762a 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 +20250415,2535,2565,2565,2490,36406,91464107,00,0.00,N,2,20, 20250414,2515,2545,2545,2470,35942,90237736,00,0.00,N,5,-5, 20250411,2520,2495,2525,2425,33907,84036904,00,0.00,N,2,90, 20250410,2430,2415,2515,2390,63690,155359687,00,0.00,N,2,105, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index c5ff4a34abc0..993819252542 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 +20250415,5260,5190,5260,5160,8430,44028180,00,0.00,N,2,70, 20250414,5190,5230,5240,5120,19838,102312570,00,0.00,N,5,-40, 20250411,5230,5260,5260,5180,24750,128653085,00,0.00,N,5,-40, 20250410,5270,5300,5300,5240,7816,41134940,00,0.00,N,5,-10, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 60ae1312477a..a4fa38e4e870 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 +20250415,10800,10660,10890,10530,58323,628517375,00,0.00,N,2,170, 20250414,10630,10520,10680,10480,47403,502159090,00,0.00,N,2,160, 20250411,10470,10200,10520,10195,45919,476649895,00,0.00,N,2,190, 20250410,10280,10220,10410,10080,73410,751502560,00,0.00,N,2,370, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 65edfd01cc62..23dd8ef3a1b9 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 +20250415,13080,13120,13210,13020,359994,4726002325,00,0.00,N,3,0, 20250414,13080,13300,13310,12890,692319,9059091240,00,0.00,N,2,370, 20250411,12710,12030,12750,11980,573262,7139399600,00,0.00,N,2,360, 20250410,12350,13120,13650,12220,1829403,23508058775,00,0.00,N,2,1060, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 4a742d2da329..363d1d7f9859 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 +20250415,2200,2165,2240,2150,2560,5603365,00,0.00,N,2,45, 20250414,2155,2055,2230,2055,5928,12888210,00,0.00,N,2,105, 20250411,2050,2070,2195,2005,6340,13215125,00,0.00,N,5,-40, 20250410,2090,2120,2125,2050,3361,6965090,00,0.00,N,2,20, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index c72a5ceb9b58..c9eee24151fe 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 +20250415,3535,3535,3570,3480,11278,39849245,00,0.00,N,3,0, 20250414,3535,3440,3550,3415,5780,20295180,00,0.00,N,2,95, 20250411,3440,3290,3440,3290,5568,18694795,00,0.00,N,2,150, 20250410,3290,3260,3320,3260,10364,34238933,00,0.00,N,2,35, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 390bf69a879c..4c60566888d1 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 +20250415,3150,3295,3295,3115,218374,691487330,00,0.00,N,5,-215, 20250414,3365,2955,3400,2925,533609,1734090079,00,0.00,N,2,450, 20250411,2915,2885,2930,2862,11868,34299092,00,0.00,N,2,30, 20250410,2885,2810,2915,2810,26435,75368313,00,0.00,N,2,90, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 6051e1c74475..0f2e483d91c9 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 +20250415,1225,1197,1250,1196,39337,47956525,00,0.00,N,2,18, 20250414,1207,1144,1209,1144,34710,41442007,00,0.00,N,2,63, 20250411,1144,1141,1174,1132,5588,6417078,00,0.00,N,5,-2, 20250410,1146,1139,1168,1101,17552,20123283,00,0.00,N,2,55, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 347429ebd7ca..1ff7c419a16d 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 +20250415,4885,4905,4950,4805,75824,369676875,00,0.00,N,5,-25, 20250414,4910,4780,4950,4755,75941,368053330,00,0.00,N,2,150, 20250411,4760,4605,4775,4570,42816,199876470,00,0.00,N,2,70, 20250410,4690,4610,4710,4515,76216,351563206,00,0.00,N,2,405, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 2502daeb0126..063bbb98c70e 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, -20250411,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250410,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250415,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250414,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250411,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250410,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250409,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250408,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250407,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index e0b36eb63d36..ab82a4f63c64 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 +20250415,11830,11290,12300,11250,52040,621192980,00,0.00,N,2,540, 20250414,11290,11210,11350,11180,6366,71538875,00,0.00,N,2,80, 20250411,11210,10850,11400,10820,12756,141205950,00,0.00,N,2,20, 20250410,11190,11150,11200,11010,13750,152886270,00,0.00,N,2,380, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 35f8aabe368b..5e5ad56f88ff 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 +20250415,3335,3345,3350,3260,933807,3095657627,00,0.00,N,2,20, 20250414,3315,3300,3400,3265,3490373,11603877491,00,0.00,N,2,170, 20250411,3145,3245,3270,3145,657697,2095705743,00,0.00,N,5,-75, 20250410,3220,3125,3235,3125,1044196,3332264284,00,0.00,N,2,130, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 50f58b03ea4c..85547ce598d6 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 +20250415,2805,2745,2805,2745,10888,30341200,00,0.00,N,2,40, 20250414,2765,2715,2785,2650,30526,82753598,00,0.00,N,2,60, 20250411,2705,2680,2710,2665,15320,41264675,00,0.00,N,2,5, 20250410,2700,2630,2705,2610,31926,84742365,00,0.00,N,2,95, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index e1a5fe2b253c..e43f9c1581cd 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 +20250415,35950,35900,36400,35800,104884,3781739350,00,0.00,N,5,-300, 20250414,36250,36250,36800,36000,110285,4006404250,00,0.00,N,5,-450, 20250411,36700,36800,37550,36300,148898,5471122375,00,0.00,N,5,-1250, 20250410,37950,35000,38150,35000,233826,8707313800,00,0.00,N,2,3500, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index b68f35c9ea13..19902e7985ab 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 +20250415,1418,1385,1423,1361,51539,72332744,00,0.00,N,2,33, 20250414,1385,1382,1402,1342,94198,129708970,00,0.00,N,2,3, 20250411,1382,1370,1383,1337,38782,52432262,00,0.00,N,5,-7, 20250410,1389,1295,1389,1295,100708,135687063,00,0.00,N,2,101, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 903632dd4319..ce0a0e13e549 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 +20250415,34050,32750,34200,31350,606239,19852142000,00,0.00,N,2,1500, 20250414,32550,31750,34250,31550,490871,16159417850,00,0.00,N,2,2350, 20250411,30200,30050,30750,28400,690446,20365855350,00,0.00,N,5,-1050, 20250410,31250,30600,31650,27950,766049,22713165200,00,0.00,N,2,1750, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index 22aa1e177556..bff8ecf3647c 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 +20250415,5610,5500,5820,5500,373583,2125636960,00,0.00,N,2,100, 20250414,5510,5520,5550,5350,255493,1391936455,00,0.00,N,2,310, 20250411,5200,5110,5200,5060,147722,757076200,00,0.00,N,5,-10, 20250410,5210,5130,5220,5100,192183,991794785,00,0.00,N,2,200, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 5d6e5f17abb2..fd3992f80d45 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,480,480,480,480,0,0,00,0.00,Y,3,0, -20250411,480,480,480,480,0,0,00,0.00,Y,0,0, -20250410,480,480,480,480,0,0,00,0.00,Y,0,0, +20250415,480,480,480,480,0,0,00,0.00,Y,3,0, +20250414,480,480,480,480,0,0,00,0.00,Y,0,0, +20250411,480,480,480,480,0,0,00,0.00,N,0,0, +20250410,480,480,480,480,0,0,00,0.00,N,0,0, 20250409,480,480,480,480,0,0,00,0.00,N,0,0, 20250408,480,480,480,480,0,0,00,0.00,N,0,0, 20250407,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index b4fd032750cb..a07aafbc9c14 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 +20250415,25500,25650,25650,24650,1209545,30497304325,00,0.00,N,2,300, 20250414,25200,24900,25400,24500,1589397,39732197600,00,0.00,N,2,1300, 20250411,23900,23100,24100,22950,1685618,39978445125,00,0.00,N,2,1100, 20250410,22800,22900,22950,22250,584422,13253234900,00,0.00,N,2,1400, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 500ad7938824..d7d49994cb0a 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 +20250415,6270,6200,6280,6140,81886,508198780,00,0.00,N,2,110, 20250414,6160,6200,6250,6120,101595,628732750,00,0.00,N,5,-20, 20250411,6180,5950,6250,5930,211237,1287607115,00,0.00,N,2,150, 20250410,6030,5910,6030,5830,123547,730245475,00,0.00,N,2,350, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 197cfa36af3c..044ed4b96419 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 +20250415,2195,2205,2205,2175,142714,312819726,00,0.00,N,2,15, 20250414,2180,2170,2205,2160,164056,358729300,00,0.00,N,2,35, 20250411,2145,2090,2160,2085,126939,268735574,00,0.00,N,2,10, 20250410,2135,2110,2135,2085,202461,426986457,00,0.00,N,2,110, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 845f41a614ab..5b60d1096d9d 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 +20250415,24200,23800,24300,23500,44097,1056885525,00,0.00,N,2,250, 20250414,23950,24500,24500,23750,45693,1095335175,00,0.00,N,5,-100, 20250411,24050,23600,24200,23000,98659,2329102575,00,0.00,N,2,200, 20250410,23850,23400,24050,22850,71651,1696860600,00,0.00,N,2,2000, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 67ffc27ef22e..b05da941c150 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 +20250415,8700,8590,8720,8550,28325,244844775,00,0.00,N,2,110, 20250414,8590,8510,8680,8440,52319,447907725,00,0.00,N,2,190, 20250411,8400,8280,8430,8120,41327,343184765,00,0.00,N,2,80, 20250410,8320,8330,8340,8120,52404,432073335,00,0.00,N,2,490, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 0c9b046e8e92..770995b7c047 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 +20250415,7990,7560,8170,7550,1700960,13460657010,00,0.00,N,2,210, 20250414,7780,7990,8010,7690,649734,5079929055,00,0.00,N,5,-270, 20250411,8050,8270,8530,7810,3671944,30026035075,00,0.00,N,2,510, 20250410,7540,5920,7540,5820,5538672,38719908280,00,0.00,N,1,1740, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 16601bd6a6d6..9ce4cbc6eca3 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 +20250415,17380,17290,17550,17120,94807,1649696265,00,0.00,N,2,110, 20250414,17270,17390,17390,17130,104352,1800081220,00,0.00,N,2,230, 20250411,17040,16260,17060,16210,157742,2631268505,00,0.00,N,2,390, 20250410,16650,16850,17090,16385,147676,2456035530,00,0.00,N,2,1100, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 5daf2e47aaf6..0460255cc97b 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 +20250415,1079,1041,1224,1041,94350,105783937,00,0.00,N,2,10, 20250414,1069,1046,1087,1021,58191,61309992,00,0.00,N,2,15, 20250411,1054,1031,1134,1031,62145,67219662,00,0.00,N,2,28, 20250410,1026,1068,1068,1016,33777,34866777,00,0.00,N,3,0, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 78823b63222e..b0fec0bb44a3 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 +20250415,9400,9260,9400,9070,15828,146823155,00,0.00,N,2,140, 20250414,9260,9110,9600,9000,44659,415268600,00,0.00,N,2,330, 20250411,8930,8520,8930,8480,15306,133935555,00,0.00,N,2,250, 20250410,8680,8530,8700,8450,32294,277721630,00,0.00,N,2,630, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 62b8c06af479..43ed5f3ef990 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 +20250415,2955,2840,2985,2840,39221,114591065,00,0.00,N,2,90, 20250414,2865,2865,2910,2830,19114,54976545,00,0.00,N,3,0, 20250411,2865,2835,2900,2790,19713,55977270,00,0.00,N,2,40, 20250410,2825,2750,2880,2730,13554,37896185,00,0.00,N,2,140, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 6fff2a09ceba..f7a9efc715f1 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,293,290,302,288,562574,165986933,00,0.00,N,2,1, 20250414,292,290,299,281,715938,207632955,00,0.00,N,3,0, 20250411,292,274,313,273,3678268,1089104770,00,0.00,N,2,20, 20250410,272,274,278,269,349528,95040175,00,0.00,N,2,3, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 12fe6a5ba998..9ec332926447 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 +20250415,19830,18280,19880,18080,1478817,28562855835,00,0.00,N,2,1750, 20250414,18080,18310,18310,17890,301164,5439592045,00,0.00,N,2,40, 20250411,18040,16670,18040,16590,460791,8114881155,00,0.00,N,2,1070, 20250410,16970,17070,17130,16610,435522,7375685570,00,0.00,N,2,1190, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index b93e6a7f874c..73b06e210f50 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 +20250415,843,820,843,791,350081,286406280,00,0.00,N,2,16, 20250414,827,843,843,783,1007293,822213350,00,0.00,N,2,17, 20250411,810,710,820,710,1456047,1121926830,00,0.00,N,2,100, 20250410,710,680,720,670,466938,328242673,00,0.00,N,2,30, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 21d75f7d73f6..89043774e25d 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 +20250415,2030,2030,2050,1988,105010,210720500,00,0.00,N,2,5, 20250414,2025,2050,2050,2010,87848,178420452,00,0.00,N,5,-25, 20250411,2050,2045,2065,2010,67186,137277527,00,0.00,N,3,0, 20250410,2050,2020,2150,1900,146636,294846381,00,0.00,N,2,67, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 9217c95b95e5..95f37d1df7e6 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 +20250415,13730,13550,13780,13420,51471,702919735,00,0.00,N,2,90, 20250414,13640,13240,13640,13100,69448,931384935,00,0.00,N,2,580, 20250411,13060,12500,13150,12330,74026,945904620,00,0.00,N,2,330, 20250410,12730,12700,12900,12500,144196,1823431850,00,0.00,N,2,930, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 42c104f3b674..05e63e5ce338 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 +20250415,15950,15670,16000,15670,35834,571040800,00,0.00,N,2,180, 20250414,15770,15360,15850,15360,24083,377419090,00,0.00,N,2,290, 20250411,15480,15050,15480,14910,28061,425867270,00,0.00,N,2,420, 20250410,15060,14500,15060,14500,40156,597880700,00,0.00,N,2,570, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 1a2ae10e0138..4bbde54d0858 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 +20250415,43050,44400,44850,41950,92333,3956828025,00,0.00,N,5,-1800, 20250414,44850,45000,45600,44300,65401,2942434625,00,0.00,N,5,-350, 20250411,45200,39050,45850,39000,209940,9248196025,00,0.00,N,2,5200, 20250410,40000,39100,41400,38400,82156,3283434525,00,0.00,N,2,2950, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index eabb9f0957de..1184b94adf7e 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 +20250415,5360,5380,5490,5280,66873,358027400,00,0.00,N,5,-40, 20250414,5400,5320,5560,5200,214903,1150208550,00,0.00,N,5,-210, 20250411,5610,5040,6090,4860,1880931,10497678570,00,0.00,N,2,580, 20250410,5030,5000,5050,4880,36344,180976853,00,0.00,N,2,160, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 817b0a287e45..8564d3e60ecc 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 +20250415,34600,34150,35200,34050,72462,2514172750,00,0.00,N,2,250, 20250414,34350,34550,34850,33850,61762,2118046600,00,0.00,N,2,200, 20250411,34150,34400,34400,33100,194754,6564578650,00,0.00,N,5,-1150, 20250410,35300,35000,35500,34200,166739,5826485050,00,0.00,N,2,3100, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index b187c9b92928..397b4e71a4f3 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 +20250415,1262,1279,1340,1152,403085,508583227,00,0.00,N,5,-17, 20250414,1279,1216,1288,1185,317534,400642401,00,0.00,N,2,82, 20250411,1197,1193,1215,1141,91777,108316639,00,0.00,N,2,4, 20250410,1193,1162,1230,1104,111467,130882128,00,0.00,N,2,38, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 8ee6b73edb50..f47d85d62e48 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 +20250415,2230,2225,2245,2195,777860,1729085099,00,0.00,N,2,5, 20250414,2225,2185,2240,2150,808979,1789446339,00,0.00,N,2,55, 20250411,2170,2085,2170,2085,731060,1559726907,00,0.00,N,2,50, 20250410,2120,2100,2130,2065,976313,2054855395,00,0.00,N,2,115, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 5035a65f7f0b..618853f29284 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 +20250415,6970,7010,7010,6950,1141,7987620,00,0.00,N,5,-40, 20250414,7010,6890,7010,6880,1157,7996110,00,0.00,N,2,200, 20250411,6810,6730,6880,6730,2920,19801430,00,0.00,N,2,110, 20250410,6700,6930,6930,6700,3637,24603190,00,0.00,N,5,-50, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index d201d5db8df5..3e33b20bf9e4 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 +20250415,1340,1316,1341,1307,217955,289584598,00,0.00,N,2,19, 20250414,1321,1315,1440,1289,1701528,2324341081,00,0.00,N,2,6, 20250411,1315,1270,1325,1270,212198,277537213,00,0.00,N,2,21, 20250410,1294,1240,1300,1240,231179,295180056,00,0.00,N,2,64, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index ab1c7d79e7ae..7f3763b82062 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 +20250415,13630,13970,14070,13400,892018,12227028815,00,0.00,N,5,-470, 20250414,14100,14800,15030,13810,1600888,23000366615,00,0.00,N,2,30, 20250411,14070,14910,15050,14000,1196871,17085759050,00,0.00,N,5,-830, 20250410,14900,15620,16280,14750,1856549,28828173040,00,0.00,N,5,-560, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 55c6b69519da..66611ab9123b 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 +20250415,9900,10000,10000,9770,10433,102892120,00,0.00,N,2,40, 20250414,9860,9640,9890,9530,28431,277057500,00,0.00,N,2,220, 20250411,9640,9500,9670,9320,9883,93698935,00,0.00,N,2,140, 20250410,9500,9500,9650,9450,34602,329936105,00,0.00,N,2,410, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 806b4b716054..09eaf9faf910 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 +20250415,10460,10640,10640,10260,21862,228771050,00,0.00,N,5,-20, 20250414,10480,10500,10650,10300,29479,307877770,00,0.00,N,2,30, 20250411,10450,10760,10930,10320,41489,434294660,00,0.00,N,5,-1000, 20250410,11450,10320,11450,10150,46657,494942900,00,0.00,N,2,1720, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index c2c6deec1031..e9d2f4516ee9 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 +20250415,1108,1114,1118,1093,36573,40401517,00,0.00,N,3,0, 20250414,1108,1102,1132,1094,14378,15972627,00,0.00,N,2,6, 20250411,1102,1091,1102,1082,26550,28943002,00,0.00,N,2,20, 20250410,1082,1082,1091,1066,21236,23025608,00,0.00,N,2,2, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 35516e187956..bd8c48a1f84b 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 +20250415,2375,2355,2390,2310,55682,131031231,00,0.00,N,2,15, 20250414,2360,2270,2385,2270,53243,124720542,00,0.00,N,2,90, 20250411,2270,2280,2310,2245,34198,78015966,00,0.00,N,5,-10, 20250410,2280,2380,2380,2250,93994,215163642,00,0.00,N,5,-100, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 04b8d7ac52f5..7faf1780f955 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 +20250415,836,837,844,826,186927,156387433,00,0.00,N,2,7, 20250414,829,818,836,807,147050,120691064,00,0.00,N,2,13, 20250411,816,792,819,784,257553,207782297,00,0.00,N,2,24, 20250410,792,774,793,774,174303,136924035,00,0.00,N,2,33, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 489a1fd9c4c8..a6794da13f99 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 +20250415,4855,4720,4940,4720,33274,160616442,00,0.00,N,2,135, 20250414,4720,4810,4825,4720,18078,86716535,00,0.00,N,5,-90, 20250411,4810,4800,4815,4705,27314,131256090,00,0.00,N,3,0, 20250410,4810,4800,4885,4745,32957,157346195,00,0.00,N,2,40, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index c875ca39a9d9..fdb3f99c8eed 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 +20250415,9700,9480,9770,9400,180346,1725549215,00,0.00,N,2,230, 20250414,9470,9400,9550,9360,182101,1723974205,00,0.00,N,2,90, 20250411,9380,9600,9600,9330,235464,2217625240,00,0.00,N,5,-260, 20250410,9640,9590,9730,9340,371901,3544143300,00,0.00,N,2,300, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 81ed921476d7..c91e7130953f 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 +20250415,4505,4400,4545,4390,121807,545091064,00,0.00,N,2,95, 20250414,4410,4300,4430,4180,169691,738420415,00,0.00,N,2,240, 20250411,4170,3970,4170,3970,96245,393377565,00,0.00,N,2,90, 20250410,4080,3985,4155,3970,113662,461448610,00,0.00,N,2,285, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 1bd4fb777070..c6889384c272 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 +20250415,636,619,638,617,391465,245874446,00,0.00,N,2,6, 20250414,630,632,642,622,302599,190847776,00,0.00,N,3,0, 20250411,630,633,635,604,245271,152091684,00,0.00,N,5,-3, 20250410,633,613,639,613,249227,156145064,00,0.00,N,2,28, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 50232927a957..315528c247cf 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 +20250415,3040,3005,3090,3005,15262,46408080,00,0.00,N,2,40, 20250414,3000,3020,3020,2965,36364,108954170,00,0.00,N,5,-45, 20250411,3045,3020,3080,2985,14326,43454870,00,0.00,N,2,25, 20250410,3020,2965,3025,2965,8898,26748765,00,0.00,N,2,75, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 65e4cb7383fc..99fef73c18b9 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 +20250415,2850,2910,2910,2825,22235,63615770,00,0.00,N,5,-65, 20250414,2915,2905,2930,2875,19464,56387930,00,0.00,N,2,40, 20250411,2875,2875,2910,2825,14542,41583665,00,0.00,N,5,-5, 20250410,2880,2730,2885,2730,17212,48682610,00,0.00,N,2,185, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 66fe6978e41d..8a62d56e84a9 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 +20250415,3375,3365,3460,3300,205617,694461090,00,0.00,N,2,10, 20250414,3365,3475,3500,3295,283967,955631531,00,0.00,N,5,-35, 20250411,3400,3320,3495,3320,361754,1230703306,00,0.00,N,2,95, 20250410,3305,3185,3460,3155,850598,2855967836,00,0.00,N,2,120, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 4c054ce90db5..0d506f507482 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 +20250415,1500,1600,1600,1500,16,25100,00,0.00,N,2,100, 20250414,1400,1590,1590,1400,10,15710,00,0.00,N,5,-134, 20250411,1534,1600,1600,1534,4101,6291000,00,0.00,N,2,34, 20250410,1500,1600,1600,1500,4,6300,00,0.00,N,3,0, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 4c1cfa0c7067..9b9105742dfd 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 +20250415,111700,109000,113400,108000,283193,31213025250,00,0.00,N,2,4300, 20250414,107400,106900,108100,105000,162024,17368855700,00,0.00,N,2,700, 20250411,106700,109600,111300,106300,186872,20198135400,00,0.00,N,5,-6000, 20250410,112700,113000,113500,110100,212320,23830143200,00,0.00,N,2,5400, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 121941d95e43..d53743ca035b 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 +20250415,9450,9190,9520,9120,66648,621420385,00,0.00,N,2,300, 20250414,9150,9170,9320,9020,99895,909716710,00,0.00,N,2,140, 20250411,9010,8870,9130,8650,99496,880768645,00,0.00,N,5,-130, 20250410,9140,9420,9420,9050,136707,1257204470,00,0.00,N,2,470, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 0ec52334c696..5f2e5baa9b22 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 +20250415,15290,15200,15380,15110,205588,3140140735,00,0.00,N,2,240, 20250414,15050,15040,15150,14880,123710,1864929730,00,0.00,N,2,100, 20250411,14950,15000,15000,14600,62525,934153675,00,0.00,N,5,-180, 20250410,15130,14960,15160,14760,178964,2689600825,00,0.00,N,2,540, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 2406bcf8ce99..f4e50083f21c 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250414,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250411,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250410,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250411,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250410,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250409,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250408,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250407,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 5723b3a86a97..07f8930b34bf 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 +20250415,49800,51000,51300,49700,577462,28884409925,00,0.00,N,5,-1400, 20250414,51200,51400,53000,50800,516320,26660511150,00,0.00,N,2,300, 20250411,50900,50800,51800,49850,502159,25316120025,00,0.00,N,5,-1500, 20250410,52400,51600,52400,50500,1014895,52414349050,00,0.00,N,2,4600, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index ba8efe580aaa..dfe7bfb2770c 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 +20250415,9040,8730,9110,8500,35121,312769060,00,0.00,N,2,360, 20250414,8680,8570,8770,8550,11519,99757430,00,0.00,N,2,130, 20250411,8550,8390,8560,8290,10634,89828445,00,0.00,N,2,160, 20250410,8390,8270,8420,8150,14215,117969400,00,0.00,N,2,310, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 3cac2693be4d..25f43b7603fd 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 +20250415,13750,14070,14210,13580,251131,3502450635,00,0.00,N,2,30, 20250414,13720,13300,14310,12850,595666,8092600395,00,0.00,N,2,370, 20250411,13350,11390,13780,11250,1363889,17769080750,00,0.00,N,2,1770, 20250410,11580,11170,11710,10940,93285,1058269075,00,0.00,N,2,910, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index c9c804a9b32a..ba026c077337 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 +20250415,57300,56100,57700,55900,636307,36318467350,00,0.00,N,2,1700, 20250414,55600,55800,56500,55500,614529,34293885300,00,0.00,N,2,200, 20250411,55400,54000,55600,53700,1197036,65541526250,00,0.00,N,2,100, 20250410,55300,55000,56200,53500,2331960,129272628950,00,0.00,N,2,3100, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 9e366e291d78..2904421c7c65 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 +20250415,25400,24000,25500,23250,50041,1229066525,00,0.00,N,2,2000, 20250414,23400,23300,23850,22700,35078,817834875,00,0.00,N,2,200, 20250411,23200,22200,23550,21450,63427,1438701375,00,0.00,N,2,1000, 20250410,22200,23150,23350,21900,46317,1034611475,00,0.00,N,2,200, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index f5f5963138cf..6bbf0187ba19 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 +20250415,5080,5070,5110,5000,35059,177053015,00,0.00,N,2,10, 20250414,5070,4995,5090,4915,47934,241405409,00,0.00,N,2,165, 20250411,4905,4770,4920,4770,36435,177540271,00,0.00,N,2,45, 20250410,4860,4740,5010,4715,74897,362858959,00,0.00,N,2,245, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 08219968489b..530a699d1718 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 +20250415,164800,160000,164900,155100,100265,16166638650,00,0.00,N,2,6500, 20250414,158300,153200,159900,150900,92890,14597603000,00,0.00,N,2,5600, 20250411,152700,143800,154100,143100,94438,14328513750,00,0.00,N,2,7800, 20250410,144900,144800,148900,143000,93378,13614397900,00,0.00,N,2,6200, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index df972e6a0c71..fecca55f7f80 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 +20250415,1159,1175,1188,1143,1131126,1322518700,00,0.00,N,5,-14, 20250414,1173,1088,1176,1078,1759302,2001160283,00,0.00,N,2,86, 20250411,1087,1045,1087,1024,762835,808839165,00,0.00,N,2,37, 20250410,1050,1014,1058,1011,1071472,1110467648,00,0.00,N,2,83, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 7a0ac24679bb..db92657817bd 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 +20250415,3070,3050,3090,3030,109223,334477356,00,0.00,N,2,10, 20250414,3060,3030,3115,3015,242157,739902033,00,0.00,N,2,5, 20250411,3055,2925,3320,2905,2161000,6805824973,00,0.00,N,2,185, 20250410,2870,2900,2915,2830,107388,307990302,00,0.00,N,2,120, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 6d47269f14aa..2665cfc170a5 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 +20250415,160800,166400,170600,150200,725747,115236810950,00,0.00,N,5,-7500, 20250414,168300,170500,172100,163200,553335,92860995600,00,0.00,N,2,3600, 20250411,164700,124900,164700,124900,1801975,276196685450,00,0.00,N,1,38000, 20250410,126700,119400,128200,117000,498119,61288317400,00,0.00,N,2,12600, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index a35c4b37a6a3..07740c1d6592 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 +20250415,1933,1916,1943,1913,65537,126563485,00,0.00,N,2,30, 20250414,1903,1892,1913,1875,96150,183189373,00,0.00,N,2,11, 20250411,1892,1800,1895,1800,98461,183947987,00,0.00,N,2,73, 20250410,1819,1780,1820,1767,75764,136182410,00,0.00,N,2,84, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 059b80228e74..cb49147c1bd6 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 +20250415,7080,6970,7140,6870,26260,183094460,00,0.00,N,2,120, 20250414,6960,6790,6960,6780,24888,170917600,00,0.00,N,2,180, 20250411,6780,6700,6780,6600,16622,111424720,00,0.00,N,2,70, 20250410,6710,6800,6850,6590,41122,274713500,00,0.00,N,2,130, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 2e70cc682cf6..35a848482917 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 +20250415,3020,3015,3080,2985,13321,40135135,00,0.00,N,2,5, 20250414,3015,2975,3070,2960,9654,28935975,00,0.00,N,2,40, 20250411,2975,2910,2980,2880,8516,25008490,00,0.00,N,2,65, 20250410,2910,2855,2950,2825,21580,61886221,00,0.00,N,2,165, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 73cc63fd4314..4590903593dd 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 +20250415,4410,4350,4425,4340,42369,186048887,00,0.00,N,2,60, 20250414,4350,4315,4355,4305,40434,175464430,00,0.00,N,2,70, 20250411,4280,4260,4300,4240,31674,135561012,00,0.00,N,2,15, 20250410,4265,4290,4290,4220,31730,134986225,00,0.00,N,2,85, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index c1309cee5cc8..e77726e27145 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 +20250415,2440,2535,2535,2430,7768,19205250,00,0.00,N,5,-40, 20250414,2480,2380,2505,2370,14906,36694960,00,0.00,N,2,95, 20250411,2385,2380,2495,2225,38055,91727642,00,0.00,N,2,65, 20250410,2320,2370,2370,2205,13281,30370608,00,0.00,N,2,165, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 119e9cc2da6d..e4a00a1bf0a5 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 +20250415,1386,1410,1410,1370,72845,101071343,00,0.00,N,5,-21, 20250414,1407,1380,1413,1363,104354,145973048,00,0.00,N,2,44, 20250411,1363,1386,1401,1350,48572,66464385,00,0.00,N,5,-36, 20250410,1399,1336,1400,1336,61111,83424704,00,0.00,N,2,69, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 872c4627c447..34993ebd2c9c 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 +20250415,21250,29400,29500,21250,2239366,51786696100,00,0.00,N,4,-9100, 20250414,30350,26050,30950,25900,906879,26088038625,00,0.00,N,2,3600, 20250411,26750,29600,30500,26500,565300,15556458825,00,0.00,N,5,-2900, 20250410,29650,28500,31150,28300,585861,17364694900,00,0.00,N,5,-50, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 516d067b2b0d..d33b1faad593 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 +20250415,2495,2450,2510,2445,1034923,2567143503,00,0.00,N,2,55, 20250414,2440,2450,2465,2425,1490608,3640205657,00,0.00,N,5,-10, 20250411,2450,2440,2460,2405,723409,1762364944,00,0.00,N,5,-15, 20250410,2465,2485,2510,2425,3233853,7969303864,00,0.00,N,2,35, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index f2d92163f440..a409af213f38 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 +20250415,7310,7330,7390,7240,3228,23663550,00,0.00,N,5,-20, 20250414,7330,7080,7350,7080,6984,50720980,00,0.00,N,2,250, 20250411,7080,6950,7100,6870,3124,21841280,00,0.00,N,2,70, 20250410,7010,6800,7050,6720,10894,75152890,00,0.00,N,2,520, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index e94a70169f8f..2139d46afe33 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 +20250415,1928,1868,1933,1823,194544,366587804,00,0.00,N,2,78, 20250414,1850,1940,1945,1830,531771,987473673,00,0.00,N,5,-73, 20250411,1923,2235,2395,1893,1369466,2905096990,00,0.00,N,5,-227, 20250410,2150,1762,2200,1762,1051473,2154220505,00,0.00,N,2,388, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 36ebdc0a8f80..74bf7376f955 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,701,701,701,701,0,0,00,0.00,Y,3,0, -20250411,701,639,732,620,882385,615439796,00,0.00,Y,2,62, +20250415,701,701,701,701,0,0,00,0.00,Y,3,0, +20250414,701,701,701,701,0,0,00,0.00,Y,0,0, +20250411,701,639,732,620,882385,615439796,00,0.00,N,2,62, 20250410,639,623,640,618,158724,100149757,00,0.00,N,2,36, 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, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 0f61479be629..f209e908f45b 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 +20250415,1914,1915,1920,1898,16386,31297682,00,0.00,N,5,-2, 20250414,1916,1890,1920,1886,12273,23384695,00,0.00,N,2,21, 20250411,1895,1866,1895,1865,28544,53685277,00,0.00,N,2,29, 20250410,1866,1826,1874,1825,30237,56022242,00,0.00,N,2,56, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index aee1f7821ec8..5636eab0188f 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 +20250415,11260,11140,11260,11130,699722,7849946700,00,0.00,N,2,130, 20250414,11130,11030,11140,11030,733294,8143584810,00,0.00,N,2,100, 20250411,11030,11000,11030,10920,882176,9704579160,00,0.00,N,2,30, 20250410,11000,11070,11090,10990,1062853,11703881055,00,0.00,N,3,0, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 0a328a788ef3..3d877edfa6ad 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 +20250415,23200,22950,23325,22500,205801,4718896475,00,0.00,N,2,500, 20250414,22700,23000,23400,22500,229829,5256858800,00,0.00,N,2,100, 20250411,22600,21000,22700,20950,307410,6776710125,00,0.00,N,2,1100, 20250410,21500,22100,22250,21350,262821,5691969625,00,0.00,N,2,1100, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index b5fac2767aad..0a6909921809 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 +20250415,30750,30000,31400,29650,548427,16786763125,00,0.00,N,2,500, 20250414,30250,30650,30900,29650,536564,16152650825,00,0.00,N,2,600, 20250411,29650,28750,30050,28600,495315,14540695650,00,0.00,N,5,-300, 20250410,29950,31350,31400,29500,576940,17532402400,00,0.00,N,2,2600, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 29b7607eddb8..c07da71d1410 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 +20250415,2390,2340,2400,2305,33107,77975078,00,0.00,N,2,50, 20250414,2340,2295,2340,2290,23603,54803319,00,0.00,N,2,50, 20250411,2290,2225,2295,2225,11439,25942837,00,0.00,N,2,75, 20250410,2215,2220,2280,2197,32000,71098147,00,0.00,N,2,70, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 398c34faf2ba..2b593829d81f 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 +20250415,2085,2070,2100,2030,102310,211451944,00,0.00,N,2,15, 20250414,2070,2070,2100,2040,80903,166778972,00,0.00,N,3,0, 20250411,2070,2050,2075,2020,25847,53014442,00,0.00,N,2,15, 20250410,2055,2020,2060,2015,33164,67647058,00,0.00,N,2,55, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index d477392afac0..54018ad82ef6 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 +20250415,897,917,938,860,235665,211479768,00,0.00,N,5,-16, 20250414,913,919,953,826,918695,816635493,00,0.00,N,5,-6, 20250411,919,990,1087,893,896038,859067555,00,0.00,N,5,-71, 20250410,990,937,1215,937,7585833,8326981497,00,0.00,N,2,54, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 049cdd16c3f9..d873ddb4b4b0 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 +20250415,3485,3485,3505,3440,13721,47632105,00,0.00,N,3,0, 20250414,3485,3380,3485,3370,5857,19992530,00,0.00,N,2,100, 20250411,3385,3410,3410,3355,7300,24594922,00,0.00,N,2,30, 20250410,3355,3350,3370,3340,10994,36869435,00,0.00,N,2,75, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index a2dbaf29f681..b508e701f75e 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 +20250415,6450,6340,6480,6340,98339,631074825,00,0.00,N,2,70, 20250414,6380,6380,6470,6360,120208,767190105,00,0.00,N,2,10, 20250411,6370,6390,6410,6270,66372,420446285,00,0.00,N,5,-110, 20250410,6480,6540,6600,6450,103136,670085285,00,0.00,N,2,200, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 295df3bd0fc7..81bd99b03b46 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 +20250415,14570,14420,14620,14250,16153,233893000,00,0.00,N,2,210, 20250414,14360,14440,14580,14270,23121,333455690,00,0.00,N,2,90, 20250411,14270,14190,14520,14010,19887,284506915,00,0.00,N,2,80, 20250410,14190,13950,14280,13800,13653,191890400,00,0.00,N,2,590, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 1ff822b9cbfa..fe4ac86ab698 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 +20250415,4025,3880,4080,3880,85650,345010802,00,0.00,N,2,120, 20250414,3905,3850,3950,3815,57549,224314415,00,0.00,N,2,135, 20250411,3770,3585,3780,3585,31408,115796167,00,0.00,N,2,70, 20250410,3700,3610,3800,3565,77308,285741594,00,0.00,N,2,240, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 39030f61cbd6..3cb11bfbaa81 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 +20250415,6010,6100,6100,5930,40728,243082215,00,0.00,N,2,10, 20250414,6000,5990,6050,5880,20666,123686060,00,0.00,N,2,10, 20250411,5990,5940,6020,5870,11464,68087195,00,0.00,N,5,-10, 20250410,6000,5920,6020,5710,32515,191265480,00,0.00,N,2,170, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 2afdba7cd28b..a406dcbad310 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 +20250415,27550,27150,27700,27000,32619,894790975,00,0.00,N,2,400, 20250414,27150,26950,27150,26900,12833,346640350,00,0.00,N,2,200, 20250411,26950,26550,26950,26400,24561,658088425,00,0.00,N,5,-50, 20250410,27000,27100,27150,26650,40841,1097721575,00,0.00,N,2,600, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index efc32f5f198d..a10163a1b116 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 +20250415,6950,6910,7070,6790,64227,445432060,00,0.00,N,2,80, 20250414,6870,6820,7010,6680,39951,274711610,00,0.00,N,2,190, 20250411,6680,6560,6710,6390,32352,212491920,00,0.00,N,2,120, 20250410,6560,6340,6600,6110,35653,229276450,00,0.00,N,2,550, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index f51eeb12bd34..76fa73a945bd 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 +20250415,11170,11150,11280,10520,28146,312445000,00,0.00,N,5,-10, 20250414,11180,11110,11330,11060,19375,216697670,00,0.00,N,2,180, 20250411,11000,11100,11220,10890,40415,444618080,00,0.00,N,5,-200, 20250410,11200,10840,11280,10740,82427,905525210,00,0.00,N,2,950, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 0cbdd974e6b2..1a17f8058641 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 +20250415,14500,14330,14500,14130,36198,519060600,00,0.00,N,2,170, 20250414,14330,14210,14370,14060,35818,508734780,00,0.00,N,2,150, 20250411,14180,13790,14180,13550,68833,947258105,00,0.00,N,2,200, 20250410,13980,14200,14450,13930,123117,1742560015,00,0.00,N,2,180, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 481e0c5816d7..494f1b259580 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 +20250415,1826,1939,1998,1773,12360582,23339035852,00,0.00,N,5,-124, 20250414,1950,1459,1950,1381,26260840,46864175581,00,0.00,N,1,450, 20250411,1500,1500,1516,1429,1170338,1722201633,00,0.00,N,5,-3, 20250410,1503,1552,1562,1500,1237036,1883366774,00,0.00,N,2,2, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index ddec895700ff..d5207e123a86 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 +20250415,831,836,847,824,26642,22210372,00,0.00,N,5,-5, 20250414,836,830,840,820,47596,39389104,00,0.00,N,2,1, 20250411,835,840,840,808,55083,45704816,00,0.00,N,2,11, 20250410,824,811,840,809,83716,68452476,00,0.00,N,2,15, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 3b72be8cfd4b..40d6cc428e1f 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 +20250415,7800,7730,7865,7690,58457,456363060,00,0.00,N,2,80, 20250414,7720,7580,7760,7500,110697,849308745,00,0.00,N,2,220, 20250411,7500,7350,7530,7290,34393,254712890,00,0.00,N,2,130, 20250410,7370,7300,7380,7190,80871,589252550,00,0.00,N,2,290, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index fe0ef46296b1..618cd1d7340d 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 +20250415,24450,23800,25150,23550,156778,3839368675,00,0.00,N,2,850, 20250414,23600,23450,24150,23100,86597,2039792550,00,0.00,N,2,500, 20250411,23100,21700,23100,21550,53924,1208345850,00,0.00,N,2,1250, 20250410,21850,21500,21900,21000,58536,1256176575,00,0.00,N,2,1650, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index db85adf8de08..692455aecee2 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 +20250415,1359,1346,1440,1346,30746,42064728,00,0.00,N,2,15, 20250414,1344,1410,1440,1344,67068,90810120,00,0.00,N,2,5, 20250411,1339,1316,1383,1316,72312,97150770,00,0.00,N,2,24, 20250410,1315,1355,1441,1315,67432,91653490,00,0.00,N,5,-24, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index f881593ce421..658c0c2e726e 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 +20250415,1675,1652,1692,1652,463602,773650361,00,0.00,N,2,25, 20250414,1650,1657,1670,1641,485220,802989900,00,0.00,N,5,-5, 20250411,1655,1701,1701,1630,637490,1054069517,00,0.00,N,5,-35, 20250410,1690,1629,1722,1625,2299304,3855852551,00,0.00,N,2,85, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 9b2efe0346d0..9169215c2382 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 +20250415,109900,109900,111300,109400,131682,14514762000,00,0.00,N,5,-100, 20250414,110000,109900,111100,108200,203180,22269178950,00,0.00,N,2,1300, 20250411,108700,106300,108800,105400,243028,26152473300,00,0.00,N,2,100, 20250410,108600,106300,109400,104600,501403,54032936350,00,0.00,N,2,7400, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 77f2de3ce15b..6e7764614afc 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 +20250415,12820,12480,12930,12320,218548,2762931165,00,0.00,N,2,370, 20250414,12450,12650,12760,12370,348740,4382690825,00,0.00,N,2,530, 20250411,11920,11630,11920,11440,241291,2816742765,00,0.00,N,3,0, 20250410,11920,12030,12030,11600,349547,4121172100,00,0.00,N,2,760, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index deb9d60e9a4f..523091f7e73e 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 +20250415,4250,4270,4285,4235,5601,23799540,00,0.00,N,5,-20, 20250414,4270,4215,4325,4215,11400,48542265,00,0.00,N,3,0, 20250411,4270,4145,4270,4100,7587,31703100,00,0.00,N,2,125, 20250410,4145,4005,4195,4005,20071,82766930,00,0.00,N,2,195, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 0de544807459..bac9aaf6f333 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 +20250415,2145,1950,2350,1923,41801180,90701147880,00,0.00,N,2,217, 20250414,1928,1839,1940,1826,5471024,10388283583,00,0.00,N,2,102, 20250411,1826,1776,1835,1746,2924156,5283504859,00,0.00,N,2,35, 20250410,1791,1791,1799,1742,2916602,5172359360,00,0.00,N,2,116, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 0184e1192e48..65848da9dd04 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 +20250415,5260,5410,5410,5200,139507,734458635,00,0.00,N,5,-150, 20250414,5410,5230,5410,5140,101689,540725455,00,0.00,N,2,260, 20250411,5150,5130,5230,5070,51921,265859380,00,0.00,N,5,-20, 20250410,5170,5130,5220,5060,95188,488718385,00,0.00,N,2,160, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index c5b97799d706..3f58217f4066 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, -20250411,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250410,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250415,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250414,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250411,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250410,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250409,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250408,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250407,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index eb636b82e123..19a2c9ba88c9 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 +20250415,13220,13150,13350,13030,155818,2057371370,00,0.00,N,5,-80, 20250414,13300,12910,13460,12770,181054,2401344280,00,0.00,N,2,400, 20250411,12900,12340,13000,12200,124238,1575861295,00,0.00,N,2,300, 20250410,12600,11930,12730,11600,156585,1897309475,00,0.00,N,2,1300, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 2ac2da940b0e..fc550fc75bf5 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 +20250415,2560,2550,2640,2480,44743,114034617,00,0.00,N,2,10, 20250414,2550,2565,2595,2545,58942,151668345,00,0.00,N,2,15, 20250411,2535,2475,2550,2460,45125,113157550,00,0.00,N,2,40, 20250410,2495,2400,2500,2400,46763,114567902,00,0.00,N,2,165, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 5cf347a0d7fa..58850b11f8ea 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 +20250415,3060,3155,3300,3060,179402,560369057,00,0.00,N,5,-95, 20250414,3155,3110,3160,3025,215158,664907205,00,0.00,N,2,45, 20250411,3110,3060,3135,2985,171167,526222391,00,0.00,N,5,-50, 20250410,3160,3200,3250,3065,119449,374162435,00,0.00,N,2,95, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 7f75531f33df..f7e3bfb900c7 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 +20250415,7550,7470,7610,7220,37629,281839210,00,0.00,N,2,100, 20250414,7450,7260,7550,7260,34080,254326090,00,0.00,N,2,210, 20250411,7240,7010,7240,7010,42998,305810925,00,0.00,N,2,40, 20250410,7200,7080,7230,6980,44598,317793570,00,0.00,N,2,470, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 8ec3fa5a6345..d690ed624a12 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 +20250415,3985,3970,4025,3900,5079,20144250,00,0.00,N,2,15, 20250414,3970,3970,4000,3850,7710,30440775,00,0.00,N,2,10, 20250411,3960,4015,4015,3940,9791,38743905,00,0.00,N,5,-60, 20250410,4020,3930,4055,3915,63147,251694978,00,0.00,N,2,45, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 7a4fffa9b219..b747f72ad914 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 +20250415,6890,6790,6900,6780,80894,554597140,00,0.00,N,2,60, 20250414,6830,6840,6860,6800,65248,445308655,00,0.00,N,2,10, 20250411,6820,6720,6840,6720,215653,1465419575,00,0.00,N,3,0, 20250410,6820,6730,6820,6670,206001,1395280415,00,0.00,N,2,240, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 3cd060116e35..419332f1c179 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 +20250415,2075,2035,2090,2030,336037,692825527,00,0.00,N,2,30, 20250414,2045,2025,2050,2010,267356,542319208,00,0.00,N,2,35, 20250411,2010,1991,2040,1970,540176,1078447671,00,0.00,N,5,-20, 20250410,2030,2055,2070,2000,552695,1119558009,00,0.00,N,2,95, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 5f050122a8e8..5bc7bf1a8720 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 +20250415,583,585,595,551,134981,78807412,00,0.00,N,5,-7, 20250414,590,581,599,570,57228,33278792,00,0.00,N,2,14, 20250411,576,579,620,571,95260,55227075,00,0.00,N,3,0, 20250410,576,587,587,570,61288,35276694,00,0.00,N,5,-4, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 291cee77e544..146f74d1672b 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 +20250415,3335,3325,3370,3300,47972,159365570,00,0.00,N,2,10, 20250414,3325,3275,3355,3275,66292,219600410,00,0.00,N,2,30, 20250411,3295,3200,3295,3150,84163,272632665,00,0.00,N,2,75, 20250410,3220,3205,3495,3130,450106,1464348589,00,0.00,N,2,120, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index d92f6b4523d8..929107bfa48a 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 +20250415,10760,10520,10820,10360,15718,167180410,00,0.00,N,2,260, 20250414,10500,10590,10590,10180,24704,257435925,00,0.00,N,2,110, 20250411,10390,9800,10500,9800,17925,183367260,00,0.00,N,2,180, 20250410,10210,9780,10210,9430,61159,605058700,00,0.00,N,2,1230, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 5dfcc9e839cd..e9c4e4ae8970 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 +20250415,14330,14200,14330,14180,11759,167668515,00,0.00,N,2,170, 20250414,14160,14100,14200,14050,5788,81873430,00,0.00,N,2,150, 20250411,14010,14040,14080,13900,5005,70100165,00,0.00,N,5,-20, 20250410,14030,13720,14210,13720,8401,117234995,00,0.00,N,2,340, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 1b2903d7cb01..6c964eb780a2 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 +20250415,3165,3160,3170,3120,6948,21927225,00,0.00,N,2,10, 20250414,3155,3080,3170,3075,11744,36667564,00,0.00,N,2,80, 20250411,3075,3080,3090,3010,8088,24751684,00,0.00,N,2,15, 20250410,3060,2995,3125,2995,11413,35129887,00,0.00,N,2,105, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 2410d9444d7e..34065995cf4a 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 +20250415,4730,4840,4840,4665,520741,2463288670,00,0.00,N,2,45, 20250414,4685,4660,4850,4550,827592,3888134474,00,0.00,N,2,175, 20250411,4510,4305,5060,4270,3730361,17306479419,00,0.00,N,2,250, 20250410,4260,3815,4450,3815,2674854,11270918630,00,0.00,N,2,625, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 04d05e7c35bf..be43a254bfe5 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 +20250415,727,711,730,707,489209,351645093,00,0.00,N,2,17, 20250414,710,704,722,701,352457,250506431,00,0.00,N,2,6, 20250411,704,670,704,670,455930,316064822,00,0.00,N,2,17, 20250410,687,655,720,654,1094124,742033513,00,0.00,N,2,56, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 15cf997bd1df..202955549706 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 +20250415,56300,56700,56700,56300,18563,1045317550,00,0.00,N,2,200, 20250414,56100,56500,56500,55900,864,48437000,00,0.00,N,5,-400, 20250411,56500,55700,56500,55200,3417,191380700,00,0.00,N,2,900, 20250410,55600,54900,55900,54700,46250,2571328400,00,0.00,N,2,1300, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 27e33a2bc2be..87b756506db1 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 +20250415,2885,2935,2935,2885,142906,415385772,00,0.00,N,3,0, 20250414,2885,2845,2910,2830,143399,412939241,00,0.00,N,2,40, 20250411,2845,2790,2900,2750,90079,255648775,00,0.00,N,2,55, 20250410,2790,2740,2855,2690,306480,856226075,00,0.00,N,2,125, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 7d21dfd3343b..58448957841f 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 +20250415,2320,2310,2320,2295,5714,13201682,00,0.00,N,2,45, 20250414,2275,2295,2335,2275,12603,28975110,00,0.00,N,5,-20, 20250411,2295,2305,2305,2215,32449,73027711,00,0.00,N,5,-10, 20250410,2305,2260,2315,2230,45582,103174473,00,0.00,N,2,80, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index ee9d0e0624ac..66aebe0b4eef 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 +20250415,9060,8950,9070,8760,70515,632621485,00,0.00,N,2,140, 20250414,8920,8700,8950,8600,119041,1051304840,00,0.00,N,2,430, 20250411,8490,8160,8680,8160,119027,1016263305,00,0.00,N,2,300, 20250410,8190,7960,8290,7890,105268,851730590,00,0.00,N,2,550, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index cc984dfa9725..d41394b5ddc1 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,952,1119,1119,1119,0,0,00,0.00,Y,4,-167, -20250411,1119,1119,1119,1119,1,1119,00,0.00,Y,2,139, +20250415,949,810,949,810,7,6209,00,0.00,N,5,-3, +20250414,952,952,952,952,0,0,00,0.00,N,3,-167, +20250411,1119,1119,1119,1119,1,1119,00,0.00,N,2,139, 20250410,980,980,980,980,0,0,00,0.00,N,3,-157, 20250409,1137,1137,1137,1137,1,1137,00,0.00,N,5,-1, 20250408,1138,1138,1138,1138,1,1138,00,0.00,N,5,-1, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 5944c2bfebd6..0950e0df5229 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 +20250415,631,638,644,599,36703,23032701,00,0.00,N,5,-1, 20250414,632,627,645,614,47963,30186718,00,0.00,N,2,11, 20250411,621,618,629,588,36365,22024660,00,0.00,N,2,3, 20250410,618,594,619,594,61859,37636664,00,0.00,N,2,24, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 982575e44e82..b6985b538d29 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 +20250415,13080,13260,13260,12970,72016,941542070,00,0.00,N,5,-180, 20250414,13260,13000,13330,12920,62604,825648495,00,0.00,N,2,300, 20250411,12960,12780,12970,12580,74162,952079660,00,0.00,N,2,110, 20250410,12850,13010,13040,12510,138876,1763660755,00,0.00,N,2,310, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 09f43d5e0a80..c6e2fb27d1a4 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 +20250415,4535,4485,4585,4435,16863,76162580,00,0.00,N,2,50, 20250414,4485,4385,5200,4350,237565,1132780775,00,0.00,N,2,65, 20250411,4420,4405,4435,4375,8366,36795555,00,0.00,N,2,30, 20250410,4390,4330,4425,4330,7615,33337185,00,0.00,N,2,115, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index a21ecb21fec5..b562ed948961 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 +20250415,16630,17090,18490,16200,10889665,190294750185,00,0.00,N,2,1330, 20250414,15300,15100,15450,14390,2369189,35497913650,00,0.00,N,2,200, 20250411,15100,14690,15840,14300,3744654,56718758285,00,0.00,N,2,120, 20250410,14980,13950,15200,13610,5540027,79523115840,00,0.00,N,2,890, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index f3d59bdb34ac..4a4cd2e68a0f 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 +20250415,10880,10920,11010,10770,39271,429005135,00,0.00,N,5,-40, 20250414,10920,10990,11060,10800,49792,542442270,00,0.00,N,2,200, 20250411,10720,10440,10770,10280,59990,631565810,00,0.00,N,2,10, 20250410,10710,11050,11050,10570,123469,1327141625,00,0.00,N,2,590, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index f1785e54de01..f0586174c53a 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 +20250415,14240,14180,14450,14150,42291,605337465,00,0.00,N,2,60, 20250414,14180,14150,14230,14060,47149,666486890,00,0.00,N,2,40, 20250411,14140,14110,14190,13900,20877,293889950,00,0.00,N,2,30, 20250410,14110,13930,14130,13910,42189,591568740,00,0.00,N,2,340, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 1dae4b84eb29..f002a4d7fbcc 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 +20250415,5210,5240,5240,5200,5379,28048160,00,0.00,N,2,10, 20250414,5200,5210,5260,5200,12422,64830540,00,0.00,N,5,-10, 20250411,5210,5130,5240,5130,17145,88899880,00,0.00,N,2,20, 20250410,5190,5080,5200,5080,11555,59297180,00,0.00,N,2,160, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 918984f241b3..d74553a01712 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, -20250411,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250410,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250415,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250414,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250411,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250410,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250409,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250408,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250407,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 2484cd573346..ee71798d4c4c 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 +20250415,3115,2715,3445,2715,18963983,60971103768,00,0.00,N,2,395, 20250414,2720,2745,2845,2580,1360750,3690787933,00,0.00,N,5,-50, 20250411,2770,2895,2940,2655,1540789,4238495592,00,0.00,N,5,-125, 20250410,2895,2985,3110,2840,2428657,7173278879,00,0.00,N,5,-90, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 9376a0b06f2e..235a07cf2590 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 +20250415,81500,80500,82300,80100,19159,1554326000,00,0.00,N,2,1300, 20250414,80200,78800,82400,78100,26584,2145597450,00,0.00,N,2,2200, 20250411,78000,76500,79300,75200,10883,841831500,00,0.00,N,2,1400, 20250410,76600,76000,77500,74500,17332,1311124850,00,0.00,N,2,3600, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 8f320a2e6753..722d1c1422fd 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 +20250415,4425,4450,4475,4380,185828,823980355,00,0.00,N,2,5, 20250414,4420,4360,4510,4355,239351,1059754425,00,0.00,N,2,75, 20250411,4345,4195,4370,4170,294331,1261873227,00,0.00,N,5,-5, 20250410,4350,4015,4350,4005,616960,2590800018,00,0.00,N,2,520, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 6668d491f661..21439defa32f 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 +20250415,2580,2530,2595,2530,14274,36492686,00,0.00,N,2,30, 20250414,2550,2485,2595,2485,11987,30734085,00,0.00,N,2,65, 20250411,2485,2370,2550,2370,14487,35850557,00,0.00,N,2,115, 20250410,2370,2350,2500,2350,9430,22680973,00,0.00,N,2,20, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 4eb94990e5a9..b248eaa0f872 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,5500,5500,5500,5500,1,5500,00,0.00,N,2,510, 20250414,4990,4990,4990,4990,1,4990,00,0.00,N,2,590, 20250411,4400,5930,5930,4400,2,10330,00,0.00,N,4,-770, 20250410,5170,5170,5170,5170,1,5170,00,0.00,N,1,670, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 72973069d2b5..fcff39b667ce 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 +20250415,10450,10240,10500,10120,45188,463784435,00,0.00,N,2,290, 20250414,10160,10000,10260,10000,45497,461630460,00,0.00,N,2,180, 20250411,9980,9890,10040,9760,33675,332783200,00,0.00,N,2,90, 20250410,9890,9870,10100,9750,63791,631835080,00,0.00,N,2,340, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index f20ae58101ed..4426e7783ace 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 +20250415,3225,3090,3225,2980,63420,195550933,00,0.00,N,2,160, 20250414,3065,3150,3150,3045,46655,144192241,00,0.00,N,5,-30, 20250411,3095,3100,3240,2990,48072,146389522,00,0.00,N,5,-5, 20250410,3100,3250,3250,3065,113459,352517896,00,0.00,N,2,25, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index f1d76d52735c..338d2644d139 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 +20250415,5260,5260,5290,5220,6469,33916040,00,0.00,N,3,0, 20250414,5260,5270,5290,5200,6664,34987640,00,0.00,N,5,-10, 20250411,5270,5250,5270,5200,7014,36702775,00,0.00,N,2,20, 20250410,5250,5130,5250,5090,17982,93446755,00,0.00,N,2,180, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 5e713bb69f17..479b5c0dabd4 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 +20250415,20100,20500,20700,20050,91063,1844071150,00,0.00,N,5,-400, 20250414,20500,20900,20950,20300,54217,1115379675,00,0.00,N,3,0, 20250411,20500,19850,20550,19510,116558,2333968510,00,0.00,N,2,510, 20250410,19990,20100,20200,19690,62331,1241584420,00,0.00,N,2,1030, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 0918789f6508..4a39b987afe4 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 +20250415,11650,11680,11750,11650,4392,51242595,00,0.00,N,5,-20, 20250414,11670,11600,11700,11600,4448,51811485,00,0.00,N,2,70, 20250411,11600,11680,11680,11570,7700,89270570,00,0.00,N,5,-50, 20250410,11650,11730,11730,11620,7102,82657665,00,0.00,N,2,120, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 3e54713eba8c..059bfca069e4 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 +20250415,17690,18270,18280,17530,368949,6576591725,00,0.00,N,2,480, 20250414,17210,15140,17240,15140,616752,10285346125,00,0.00,N,2,2230, 20250411,14980,14800,15100,14360,76399,1131466895,00,0.00,N,2,90, 20250410,14890,14900,15030,14500,126002,1860462270,00,0.00,N,2,1110, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index c6c2fcd57e75..5ead857ec9f2 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 +20250415,8230,8440,9770,7800,10726794,95372554875,00,0.00,N,5,-170, 20250414,8400,8360,8430,8240,457597,3815127450,00,0.00,N,2,80, 20250411,8320,8340,8500,8190,692506,5775154700,00,0.00,N,3,0, 20250410,8320,8280,8430,8150,556033,4622991995,00,0.00,N,2,170, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index b938cb03a807..00eaf9b1e1c4 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 +20250415,4225,4160,4225,4140,13701,57422095,00,0.00,N,2,60, 20250414,4165,4195,4195,4145,28715,119829605,00,0.00,N,2,5, 20250411,4160,4165,4165,4105,7815,32484792,00,0.00,N,5,-5, 20250410,4165,4150,4170,4090,33989,140324165,00,0.00,N,2,120, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 4c7276078c13..ebc292012a24 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 +20250415,8740,8450,8750,8420,37760,324387330,00,0.00,N,2,330, 20250414,8410,8330,8410,7840,22581,188677180,00,0.00,N,2,110, 20250411,8300,8010,8300,7970,26686,218746780,00,0.00,N,2,230, 20250410,8070,7960,8070,7850,35038,279822410,00,0.00,N,2,470, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index cd52f3925a42..ed79a3cfb892 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 +20250415,7180,7200,7390,7060,323584,2344690845,00,0.00,N,5,-50, 20250414,7230,6750,7310,6630,373758,2641663195,00,0.00,N,2,550, 20250411,6680,7100,7280,6600,334712,2286954650,00,0.00,N,5,-430, 20250410,7110,7280,7500,7070,462030,3361826315,00,0.00,N,5,-10, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 5c850d94baa8..679e575e5937 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 +20250415,6400,6300,6510,6300,163269,1046722615,00,0.00,N,2,100, 20250414,6300,6260,6550,6150,231164,1475346280,00,0.00,N,2,100, 20250411,6200,6100,6240,6010,154084,946418585,00,0.00,N,2,110, 20250410,6090,5920,6150,5920,156854,947596135,00,0.00,N,2,260, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index f237c0c8c247..3761768a0001 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 +20250415,900,900,911,888,18989,17090458,00,0.00,N,3,0, 20250414,900,875,910,875,22532,20044124,00,0.00,N,2,25, 20250411,875,859,881,847,7756,6682713,00,0.00,N,2,16, 20250410,859,834,880,823,15530,13196769,00,0.00,N,2,25, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 6cbb4596125c..ffdfdf874c22 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 +20250415,7590,7580,7660,7480,96683,732803150,00,0.00,N,2,10, 20250414,7580,7330,7700,7210,361689,2718344845,00,0.00,N,2,270, 20250411,7310,6960,7650,6950,621931,4541781040,00,0.00,N,2,220, 20250410,7090,6840,7110,6840,85074,592452835,00,0.00,N,2,440, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index e1282ddd12df..48d453ad615a 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 +20250415,2355,2365,2390,2340,90685,214423805,00,0.00,N,5,-40, 20250414,2395,2315,2400,2315,82640,195750698,00,0.00,N,2,85, 20250411,2310,2190,2320,2190,44136,100085095,00,0.00,N,2,95, 20250410,2215,2160,2240,2155,148299,327204484,00,0.00,N,2,125, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index d4bd7556a06b..c44c77619064 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 +20250415,2120,2085,2135,2045,72221,151479629,00,0.00,N,2,35, 20250414,2085,2055,2095,2030,40825,84386660,00,0.00,N,2,30, 20250411,2055,1993,2065,1977,80547,163477686,00,0.00,N,2,61, 20250410,1994,1957,2000,1921,88700,175877893,00,0.00,N,2,93, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 5747f3c00a41..13ebc38c5857 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 +20250415,4705,4715,4790,4660,8702,40865909,00,0.00,N,5,-10, 20250414,4715,4605,4780,4605,34367,161764680,00,0.00,N,2,110, 20250411,4605,4400,4630,4340,19309,88070782,00,0.00,N,2,155, 20250410,4450,4350,4495,4335,8598,38015640,00,0.00,N,2,160, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 866455bfdd33..7b27af3474b5 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 +20250415,49750,48850,50800,48500,133785,6717707600,00,0.00,N,2,850, 20250414,48900,50100,50700,48650,127878,6322584250,00,0.00,N,5,-150, 20250411,49050,46450,49400,46250,138011,6647970475,00,0.00,N,2,1100, 20250410,47950,48750,48750,47500,209731,10067221050,00,0.00,N,2,4350, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index ac2d26df71f0..0f525b7bacff 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 +20250415,8340,8230,8400,8130,122650,1018085500,00,0.00,N,2,150, 20250414,8190,8070,8210,7960,187412,1520137535,00,0.00,N,2,540, 20250411,7650,7580,7740,7410,69355,525318535,00,0.00,N,5,-10, 20250410,7660,7400,7660,7340,121608,914284825,00,0.00,N,2,620, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 938f32353460..33a9fddef31f 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 +20250415,3795,3790,3815,3750,38198,144701315,00,0.00,N,2,20, 20250414,3775,3800,3800,3745,92508,348212105,00,0.00,N,5,-5, 20250411,3780,3755,3790,3705,42878,161342764,00,0.00,N,2,50, 20250410,3730,3770,3770,3700,45009,167979858,00,0.00,N,2,100, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 9f12836d4297..06afc4861fda 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 +20250415,21000,19630,21400,19600,151073,3145756080,00,0.00,N,2,1370, 20250414,19630,19320,19790,19200,88676,1733218920,00,0.00,N,2,730, 20250411,18900,18140,19170,18140,98804,1860117995,00,0.00,N,2,280, 20250410,18620,19000,19180,18470,125840,2363492110,00,0.00,N,2,1230, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 18361d4f908d..44ec6bd48b89 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 +20250415,23200,22500,23300,22300,82806,1907626000,00,0.00,N,2,600, 20250414,22600,21900,22850,21850,107531,2415460875,00,0.00,N,2,750, 20250411,21850,21800,22050,21750,40452,884486875,00,0.00,N,5,-350, 20250410,22200,21700,22200,21600,74758,1638929350,00,0.00,N,2,1050, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 38a35376a79d..4d3a9ae5d0be 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 +20250415,4235,4350,4350,4115,99777,420707650,00,0.00,N,5,-40, 20250414,4275,4130,4335,4105,213506,903836777,00,0.00,N,2,315, 20250411,3960,3855,4050,3800,112331,443734250,00,0.00,N,2,160, 20250410,3800,3805,3935,3800,70717,274575269,00,0.00,N,2,115, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index da0b7ca30228..5db8c6276e23 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 +20250415,1573,1565,1601,1530,276015,436459721,00,0.00,N,2,8, 20250414,1565,1547,1596,1547,201959,317601594,00,0.00,N,2,5, 20250411,1560,1523,1564,1520,135046,208094807,00,0.00,N,3,0, 20250410,1560,1518,1569,1518,317396,491583333,00,0.00,N,2,42, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 8ae168b8dd94..7ba3af621609 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 +20250415,1555,1537,1580,1520,71442,110081999,00,0.00,N,2,18, 20250414,1537,1544,1597,1500,127772,198794220,00,0.00,N,5,-7, 20250411,1544,1537,1551,1501,76001,116449362,00,0.00,N,2,7, 20250410,1537,1490,1543,1490,145081,221271125,00,0.00,N,2,53, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index e2240c22232d..fbead2aeef90 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,271,271,271,271,0,0,00,0.00,Y,3,0, -20250411,271,271,271,271,0,0,00,0.00,Y,0,0, -20250410,271,271,271,271,0,0,00,0.00,Y,0,0, +20250415,271,271,271,271,0,0,00,0.00,Y,3,0, +20250414,271,271,271,271,0,0,00,0.00,Y,0,0, +20250411,271,271,271,271,0,0,00,0.00,N,0,0, +20250410,271,271,271,271,0,0,00,0.00,N,0,0, 20250409,271,271,271,271,0,0,00,0.00,N,0,0, 20250408,271,271,271,271,0,0,00,0.00,N,0,0, 20250407,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 52f51e844529..4caa9c6bfdbe 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 +20250415,13730,13760,13860,13670,30848,424115395,00,0.00,N,5,-30, 20250414,13760,13700,13820,13600,18392,251806660,00,0.00,N,2,90, 20250411,13670,13760,13760,13500,10477,142698040,00,0.00,N,5,-130, 20250410,13800,13250,13820,13250,23601,319376130,00,0.00,N,2,640, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index b9933d558635..9038379846a8 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 +20250415,16220,15090,18410,14690,6456690,108912508565,00,0.00,N,2,1230, 20250414,14990,12800,16000,12590,4301560,65631533150,00,0.00,N,2,2680, 20250411,12310,12700,13110,12170,429808,5410140320,00,0.00,N,5,-410, 20250410,12720,12290,13510,12000,1649746,21355691090,00,0.00,N,2,820, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 9f5016488d7a..f4cb2ab10c0e 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 +20250415,347,347,347,339,422843,144845740,00,0.00,N,2,1, 20250414,346,352,352,340,610979,210802631,00,0.00,N,2,3, 20250411,343,336,346,328,819583,279223641,00,0.00,N,2,7, 20250410,336,332,342,328,586796,195266587,00,0.00,N,2,11, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index a2d626804d0b..b0522c72a7d8 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 +20250415,24850,24550,25100,24350,244687,6076011950,00,0.00,N,2,250, 20250414,24600,23650,24850,23450,256972,6292196550,00,0.00,N,2,1050, 20250411,23550,23500,23750,23250,152952,3605446125,00,0.00,N,5,-100, 20250410,23650,23400,23900,23200,421834,9966669825,00,0.00,N,2,1150, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 3c1b9cac5523..94f88d8fbce1 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, -20250411,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250410,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250415,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250414,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250411,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250410,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250409,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250408,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250407,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 1d4efe98a583..35d20093025a 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 +20250415,664,664,667,650,150036,98724282,00,0.00,N,3,0, 20250414,664,661,664,651,167320,109970669,00,0.00,N,2,9, 20250411,655,657,677,650,246753,163401337,00,0.00,N,5,-2, 20250410,657,641,675,634,502319,327403980,00,0.00,N,2,30, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index ae2ae20249a8..97619dc06cb5 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 +20250415,1682,1541,1693,1523,231481,376128626,00,0.00,N,2,141, 20250414,1541,1563,1563,1460,62241,95235081,00,0.00,N,5,-23, 20250411,1564,1565,1578,1511,40387,61867214,00,0.00,N,5,-1, 20250410,1565,1501,1579,1497,120053,183406867,00,0.00,N,2,76, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 387cb5cb7eb4..b32ae23ad052 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 +20250415,2985,3005,3010,2970,46711,139610401,00,0.00,N,5,-20, 20250414,3005,3055,3055,2985,41190,123704475,00,0.00,N,5,-5, 20250411,3010,3000,3030,2970,15527,46632795,00,0.00,N,2,15, 20250410,2995,2980,3045,2975,44596,134323172,00,0.00,N,2,30, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index f121dfac0353..dac9fc30629f 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 +20250415,97700,98600,98600,97000,153910,15054843650,00,0.00,N,5,-100, 20250414,97800,98000,99900,97200,239010,23419902800,00,0.00,N,2,500, 20250411,97300,99700,99700,96000,429483,41575337850,00,0.00,N,5,-4900, 20250410,102200,100000,102200,97000,706492,71220487400,00,0.00,N,2,9500, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 0f55b69a7f1e..50464d00b78f 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 +20250415,2700,2685,2780,2685,8913,24075840,00,0.00,N,2,5, 20250414,2695,2725,2790,2685,12379,33719505,00,0.00,N,5,-30, 20250411,2725,2705,2790,2680,4485,12157310,00,0.00,N,2,20, 20250410,2705,2790,2790,2640,7882,21299825,00,0.00,N,2,65, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 8882375cce2c..87728f90c1cd 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 +20250415,8030,8180,8190,7810,2372353,18928514380,00,0.00,N,5,-220, 20250414,8250,8590,8590,8100,5098028,42364896960,00,0.00,N,3,0, 20250411,8250,7310,8530,7190,11922884,96242030525,00,0.00,N,2,1370, 20250410,6880,6770,7060,6610,1494319,10210450145,00,0.00,N,2,360, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 1148008af2a8..5df7b1c6aaa5 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 +20250415,23750,23500,23800,23050,22449,528932025,00,0.00,N,2,750, 20250414,23000,23250,23800,23000,41081,957274200,00,0.00,N,2,200, 20250411,22800,22450,22800,21950,22409,499110125,00,0.00,N,2,200, 20250410,22600,21850,22650,21750,32749,728545650,00,0.00,N,2,1650, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 301b35c007f8..a09c1404874b 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 +20250415,1108,1083,1158,1060,541177,601820116,00,0.00,N,2,25, 20250414,1083,1086,1088,1070,142619,154180929,00,0.00,N,3,0, 20250411,1083,1078,1083,1069,105456,113660921,00,0.00,N,2,17, 20250410,1066,1065,1085,1064,160386,172318169,00,0.00,N,2,1, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 42f9b27aae89..29aed41dca9d 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 +20250415,560,550,562,543,416440,231309480,00,0.00,N,2,9, 20250414,551,531,565,531,506599,277771701,00,0.00,N,2,20, 20250411,531,518,531,501,541803,278448930,00,0.00,N,2,5, 20250410,526,525,527,498,652596,338307055,00,0.00,N,2,31, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index ff8255851633..53895875a4a2 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 +20250415,6250,6150,6320,6150,114787,717027145,00,0.00,N,2,100, 20250414,6150,6130,6250,6110,113700,704636030,00,0.00,N,2,30, 20250411,6120,6030,6180,6020,112503,688670495,00,0.00,N,5,-20, 20250410,6140,5960,6200,5930,206811,1252195695,00,0.00,N,2,260, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 87fe7abd5598..030d2ed0815b 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 +20250415,237500,232000,238000,232000,31918,7551419250,00,0.00,N,2,5500, 20250414,232000,232000,234000,229000,63929,14823666500,00,0.00,N,2,500, 20250411,231500,235000,235000,226500,133826,30718082500,00,0.00,N,5,-8500, 20250410,240000,235500,240000,231000,73013,17266020250,00,0.00,N,2,11500, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index 72f7764bf93f..5203047646c4 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 +20250415,45200,44250,48650,43050,6344643,292273674650,00,0.00,N,2,300, 20250414,44900,42850,44900,41500,3644044,157194588575,00,0.00,N,2,2800, 20250411,42100,42100,44700,40300,7094083,301095004800,00,0.00,N,5,-650, 20250410,42750,32900,42750,32250,11399851,431770607100,00,0.00,N,1,9850, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index f9dc3b2eed35..7cdcb932dc6a 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 +20250415,10570,9620,10650,9410,485704,4983794040,00,0.00,N,2,950, 20250414,9620,9350,9680,9010,106629,1003513315,00,0.00,N,2,420, 20250411,9200,9120,9250,8810,49553,451809580,00,0.00,N,5,-60, 20250410,9260,8940,9340,8700,104383,936627925,00,0.00,N,2,890, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index b4a04ba1f6f2..6efea476e68d 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 +20250415,13570,13810,13810,13330,1032008,13982764510,00,0.00,N,5,-80, 20250414,13650,13970,14070,13540,1286397,17763997920,00,0.00,N,2,200, 20250411,13450,12660,13520,12540,1467040,19514805355,00,0.00,N,2,640, 20250410,12810,12970,13000,12530,1052769,13460597610,00,0.00,N,2,720, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 4b6603ab70db..888eb936a778 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 +20250415,2225,2210,2255,2120,31654,69095130,00,0.00,N,2,15, 20250414,2210,2185,2235,2180,10525,23216205,00,0.00,N,2,25, 20250411,2185,2190,2220,2105,11621,24993050,00,0.00,N,2,5, 20250410,2180,2290,2290,2175,10094,22243285,00,0.00,N,5,-20, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index f39e43ae46b1..569d271eb223 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 +20250415,15190,15320,15410,15000,69936,1060728865,00,0.00,N,5,-110, 20250414,15300,14110,17300,14110,879454,14090327595,00,0.00,N,2,1000, 20250411,14300,14200,14350,13580,77767,1088681585,00,0.00,N,2,70, 20250410,14230,13860,14230,13520,102769,1430400550,00,0.00,N,2,1030, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 587c982ee71c..e6e99dca7cae 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 +20250415,1298,1313,1349,1285,452579,588689119,00,0.00,N,5,-18, 20250414,1316,1265,1321,1265,497711,648855930,00,0.00,N,2,12, 20250411,1304,1312,1332,1255,1064861,1380439253,00,0.00,N,5,-19, 20250410,1323,1241,1340,1241,1753888,2282552797,00,0.00,N,2,92, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 3b0d76e01aa4..5974713b8571 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 +20250415,43800,43800,43950,42800,51418,2232571875,00,0.00,N,2,50, 20250414,43750,43900,44250,43050,22740,993243825,00,0.00,N,2,550, 20250411,43200,41100,43650,41100,36370,1552883425,00,0.00,N,2,950, 20250410,42250,41500,42300,41000,62614,2611064075,00,0.00,N,2,3550, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index a236b3e870ad..767a002b97cf 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 +20250415,5850,5790,5980,5720,105891,620995500,00,0.00,N,2,60, 20250414,5790,5450,6400,5450,682569,4131772645,00,0.00,N,2,370, 20250411,5420,5420,5570,5320,15816,86224930,00,0.00,N,2,50, 20250410,5370,5230,5370,5230,10830,57374550,00,0.00,N,2,220, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 3a1d96118ef6..f3f26e17b2b2 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 +20250415,3480,3465,3520,3375,198919,688038857,00,0.00,N,2,15, 20250414,3465,3430,3490,3310,357042,1214444093,00,0.00,N,2,135, 20250411,3330,3100,3730,3100,1350578,4652681117,00,0.00,N,2,245, 20250410,3085,2990,3085,2980,106165,321475933,00,0.00,N,2,200, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 8b25d103eac3..6341faffc8b8 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 +20250415,8140,8000,8250,7960,658078,5329335860,00,0.00,N,2,120, 20250414,8020,8230,8230,7800,975081,7771463885,00,0.00,N,5,-30, 20250411,8050,7050,8050,7000,3327771,25968774260,00,0.00,N,2,900, 20250410,7150,6920,7170,6900,528629,3729726070,00,0.00,N,2,530, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 58ab95fa3513..c509805f459f 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 +20250415,3095,2960,3175,2955,531435,1646000253,00,0.00,N,2,105, 20250414,2990,2975,3010,2860,287872,850283009,00,0.00,N,2,85, 20250411,2905,2770,2940,2760,272103,782209095,00,0.00,N,2,95, 20250410,2810,2710,2855,2660,401620,1107093025,00,0.00,N,2,180, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 79577b42c006..206d2cda93e0 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, -20250411,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250410,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250415,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250414,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250411,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250410,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250409,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250408,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250407,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index d1fe6a32d553..1431813399b8 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 +20250415,17400,17250,18190,16810,26733,466321825,00,0.00,N,2,420, 20250414,16980,17130,17130,16730,5411,91041785,00,0.00,N,2,210, 20250411,16770,16610,16860,16160,3863,64346880,00,0.00,N,2,150, 20250410,16620,16120,16850,16120,9969,164728440,00,0.00,N,2,630, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 73505c593c82..5a46943ecceb 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 +20250415,15700,15630,15950,15500,870,13591140,00,0.00,N,2,70, 20250414,15630,15980,15980,15470,1249,19569005,00,0.00,N,5,-150, 20250411,15780,15990,15990,15340,216,3403990,00,0.00,N,2,240, 20250410,15540,15190,15980,15190,344,5311680,00,0.00,N,2,500, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 5a6262dc9fb0..50a040ec2a45 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 +20250415,14250,13800,14360,13730,156348,2193766860,00,0.00,N,2,320, 20250414,13930,14000,14000,13520,134811,1853225085,00,0.00,N,2,80, 20250411,13850,12820,13980,12710,263568,3578400480,00,0.00,N,2,960, 20250410,12890,12560,12920,12510,141383,1800981310,00,0.00,N,2,730, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 11f25c5ca8c0..05cada1dfefd 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 +20250415,24750,24800,24950,24250,22778,563690075,00,0.00,N,2,300, 20250414,24450,23650,24450,23650,13724,332178100,00,0.00,N,2,600, 20250411,23850,23350,24000,23100,14233,336854175,00,0.00,N,2,450, 20250410,23400,22450,23600,22450,23401,542147350,00,0.00,N,2,1250, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index e84602604a05..2d88f45e507e 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 +20250415,2180,2145,2180,2120,75156,160751111,00,0.00,N,2,35, 20250414,2145,2125,2155,2115,58427,125180842,00,0.00,N,3,0, 20250411,2145,2080,2145,2070,53446,112423039,00,0.00,N,2,15, 20250410,2130,2090,2130,2055,62756,130959199,00,0.00,N,2,120, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index ffbc623509b6..892d2bf9818d 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 +20250415,5620,5410,6390,5320,1289841,7545326135,00,0.00,N,2,250, 20250414,5370,5400,5410,5200,48461,258444445,00,0.00,N,5,-30, 20250411,5400,5500,5600,5200,122780,667045885,00,0.00,N,5,-30, 20250410,5430,5270,5640,5270,143114,790174850,00,0.00,N,2,180, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index ac3c5e3f84b1..56da99be78ee 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 +20250415,2945,2915,2960,2900,63658,186699577,00,0.00,N,2,25, 20250414,2920,2910,2955,2855,486668,1414970343,00,0.00,N,5,-130, 20250411,3050,3050,3055,3000,72410,218729985,00,0.00,N,2,5, 20250410,3045,3060,3125,3030,142621,437230724,00,0.00,N,2,15, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 5c5932b47b28..04bd0482d9b4 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 +20250415,3405,3390,3435,3355,54027,183581815,00,0.00,N,2,15, 20250414,3390,3305,3485,3275,96871,329573510,00,0.00,N,2,90, 20250411,3300,3215,3300,3020,27445,88270199,00,0.00,N,2,60, 20250410,3240,3130,3240,3130,33768,107753900,00,0.00,N,2,190, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index ec2e81160db1..099d534ff6ee 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 +20250415,3520,3480,3545,3480,41151,144243280,00,0.00,N,2,40, 20250414,3480,3405,3485,3405,27169,93755300,00,0.00,N,2,35, 20250411,3445,3300,3450,3300,32158,109179425,00,0.00,N,2,110, 20250410,3335,3370,3410,3330,51296,172836806,00,0.00,N,2,90, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index a27cef8f4e76..0b4453b8ccd6 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 +20250415,2355,2330,2360,2295,52250,121536793,00,0.00,N,2,25, 20250414,2330,2300,2330,2290,52247,120988782,00,0.00,N,2,20, 20250411,2310,2280,2320,2270,41423,95106176,00,0.00,N,2,15, 20250410,2295,2275,2305,2270,43990,100483705,00,0.00,N,2,105, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index ae6fdaf6fcaa..fb999b99cb07 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 +20250415,4735,4715,4780,4615,78921,370089085,00,0.00,N,2,30, 20250414,4705,4570,4710,4570,132404,615691857,00,0.00,N,2,175, 20250411,4530,4425,4615,4415,136466,620237762,00,0.00,N,2,60, 20250410,4470,4325,4500,4325,99613,440978495,00,0.00,N,2,275, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index b7d12af5bb59..9ea11dc15cee 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 +20250415,36150,36700,36750,35250,157292,5666946450,00,0.00,N,5,-350, 20250414,36500,34250,36650,33100,273013,9640850200,00,0.00,N,2,2700, 20250411,33800,31850,34200,31800,156331,5250287200,00,0.00,N,2,1200, 20250410,32600,32500,32800,31350,148158,4782233800,00,0.00,N,2,1900, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 3bb3eef34e1e..bc7225d8ae2c 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 +20250415,2040,2055,2080,1997,164325,332633387,00,0.00,N,5,-15, 20250414,2055,2145,2145,2000,200007,406903190,00,0.00,N,5,-60, 20250411,2115,2030,2150,2030,141447,296604385,00,0.00,N,2,85, 20250410,2030,2040,2050,1995,75467,151866158,00,0.00,N,2,30, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 82a53803aa44..57a62b087781 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 +20250415,6730,6530,6740,6400,28983,189766000,00,0.00,N,2,160, 20250414,6570,6310,6790,6310,48303,315060425,00,0.00,N,2,80, 20250411,6490,6910,7820,6360,240426,1677838875,00,0.00,N,5,-410, 20250410,6900,5330,6900,5330,216857,1437655645,00,0.00,N,1,1590, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 017d4c9fb293..e5f2d6ffaa83 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 +20250415,17170,16980,17270,16890,33052,565204225,00,0.00,N,2,230, 20250414,16940,17190,17190,16750,54019,913178430,00,0.00,N,2,100, 20250411,16840,16400,16860,16360,46016,764007665,00,0.00,N,2,150, 20250410,16690,17040,17040,16440,52292,870898885,00,0.00,N,2,880, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index d35197bad093..0f60cab7f99d 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 +20250415,5110,5020,5240,4970,100626,516200410,00,0.00,N,2,125, 20250414,4985,4940,4985,4905,55998,277152050,00,0.00,N,2,55, 20250411,4930,4700,4930,4665,60011,290403460,00,0.00,N,2,230, 20250410,4700,4660,4755,4605,105003,490933965,00,0.00,N,2,165, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 9018273fdc20..069f4bcea1ee 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 +20250415,4350,4350,4445,4275,164176,713447045,00,0.00,N,2,5, 20250414,4345,4175,4815,4175,1935157,8785379132,00,0.00,N,2,215, 20250411,4130,4090,4140,4015,75023,306239331,00,0.00,N,2,20, 20250410,4110,3955,4125,3920,72569,290702875,00,0.00,N,2,265, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 626a6ded8bbb..14cb2c99e009 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 +20250415,3090,3085,3110,3075,44516,137633285,00,0.00,N,2,20, 20250414,3070,3025,3090,3025,18127,55286110,00,0.00,N,2,40, 20250411,3030,3050,3100,3010,39465,120052110,00,0.00,N,5,-75, 20250410,3105,2955,3130,2940,78528,237332378,00,0.00,N,2,225, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 88aed76cddef..e48531aa12fa 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 +20250415,28400,28650,28700,27950,77687,2196185200,00,0.00,N,5,-200, 20250414,28600,28550,29000,27750,176488,5017268925,00,0.00,N,2,100, 20250411,28500,27050,28500,26650,189847,5260310600,00,0.00,N,2,750, 20250410,27750,26050,27800,25400,279301,7502148025,00,0.00,N,2,3750, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 27828e439cf3..7a4773e6b6d2 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,396,396,396,396,0,0,00,0.00,Y,3,0, -20250411,396,396,396,396,0,0,00,0.00,Y,0,0, -20250410,396,396,396,396,0,0,00,0.00,Y,0,0, +20250415,396,396,396,396,0,0,00,0.00,Y,3,0, +20250414,396,396,396,396,0,0,00,0.00,Y,0,0, +20250411,396,396,396,396,0,0,00,0.00,N,0,0, +20250410,396,396,396,396,0,0,00,0.00,N,0,0, 20250409,396,396,396,396,0,0,00,0.00,N,0,0, 20250408,396,396,396,396,0,0,00,0.00,N,0,0, 20250407,396,517,517,373,7677883,3250324344,00,0.00,N,5,-121, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index c09f2bb50e04..03ae552150a6 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 +20250415,392,403,403,392,28119,11124218,00,0.00,N,5,-8, 20250414,400,388,405,387,237198,92818986,00,0.00,N,2,12, 20250411,388,396,400,387,137190,53510934,00,0.00,N,5,-12, 20250410,400,397,407,395,183859,73203651,00,0.00,N,2,6, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index d1c696c5b110..da78c1dfabd3 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 +20250415,34100,30200,34300,30100,291752,9687023475,00,0.00,N,2,3700, 20250414,30400,30150,30600,29950,68215,2064633550,00,0.00,N,2,750, 20250411,29650,29900,30000,28850,130865,3839863775,00,0.00,N,5,-500, 20250410,30150,30450,30800,29350,213174,6430380975,00,0.00,N,2,2300, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 31e5c3158944..07c58af7393f 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 +20250415,6890,6720,6890,6710,51841,352567930,00,0.00,N,2,100, 20250414,6790,6630,6790,6580,58401,389876630,00,0.00,N,2,150, 20250411,6640,6360,6670,6360,45364,299124280,00,0.00,N,2,180, 20250410,6460,6450,6510,6300,62692,402821820,00,0.00,N,2,250, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index a841cb325d2b..212f99959fb8 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 +20250415,1428,1429,1468,1410,226068,323011421,00,0.00,N,2,3, 20250414,1425,1391,1470,1391,417992,597956745,00,0.00,N,2,35, 20250411,1390,1370,1429,1335,363808,501829391,00,0.00,N,2,11, 20250410,1379,1350,1390,1330,469903,641696505,00,0.00,N,2,84, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index a2d260cd0778..07f691cb9fc6 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 +20250415,2995,3020,3025,2955,26724,79743230,00,0.00,N,3,0, 20250414,2995,3025,3050,2960,30477,91232880,00,0.00,N,5,-5, 20250411,3000,2975,3060,2945,66000,197381525,00,0.00,N,2,25, 20250410,2975,2860,3000,2860,96200,284983786,00,0.00,N,2,120, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 712ac7826652..9173722b2535 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 +20250415,7060,7070,7200,7010,24974,176792110,00,0.00,N,5,-80, 20250414,7140,7240,7240,7050,31293,222494040,00,0.00,N,2,130, 20250411,7010,6750,7300,6730,63199,441838700,00,0.00,N,2,120, 20250410,6890,6790,6920,6730,49662,338947340,00,0.00,N,2,440, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index f3ea205d0f98..0f519a310ddf 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 +20250415,39000,39000,39050,36600,19007,724243625,00,0.00,N,2,100, 20250414,38900,38000,39200,35600,40030,1518380825,00,0.00,N,2,2000, 20250411,36900,35750,37600,35750,35891,1318874125,00,0.00,N,2,1150, 20250410,35750,33750,35750,33750,31758,1116588475,00,0.00,N,2,3000, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index 9a80cdf5aaad..01a90f2eb8f7 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 +20250415,23650,23500,24200,22200,407585,9595767575,00,0.00,N,2,500, 20250414,23150,22150,23700,21500,388564,8852954600,00,0.00,N,2,1000, 20250411,22150,21550,22750,21200,660198,14537553400,00,0.00,N,2,1050, 20250410,21100,17930,21500,17770,685727,13557175975,00,0.00,N,2,4200, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 1f7c31fc223f..1633ca346800 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 +20250415,10170,10040,10310,9950,216659,2198326735,00,0.00,N,2,140, 20250414,10030,9970,10900,9790,660918,6772154985,00,0.00,N,2,400, 20250411,9630,9210,9630,9190,153253,1444215890,00,0.00,N,2,130, 20250410,9500,9810,9990,9370,397553,3826760875,00,0.00,N,2,700, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 32bc0ba02148..873f191260ec 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 +20250415,3760,3735,3760,3690,33500,124560572,00,0.00,N,2,30, 20250414,3730,3705,3760,3705,12132,45191843,00,0.00,N,2,30, 20250411,3700,3650,3750,3610,27140,99451531,00,0.00,N,2,50, 20250410,3650,3595,3650,3565,50614,182711900,00,0.00,N,2,115, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 51f0cc453a7a..3a3bceddaeab 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, -20250411,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250410,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250415,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250414,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250411,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250410,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250409,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250408,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250407,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 42b813a85153..4b4eb5ffeac4 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 +20250415,3550,3420,3970,3315,3163427,11692404415,00,0.00,N,2,140, 20250414,3410,3375,3415,3340,66899,226719990,00,0.00,N,2,30, 20250411,3380,3340,3430,3335,77272,261499638,00,0.00,N,3,0, 20250410,3380,3230,3400,3220,134375,447997833,00,0.00,N,2,200, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 30f6a637baa0..6eb90b34e45f 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 +20250415,11010,11150,11150,10860,16110,176637270,00,0.00,N,5,-70, 20250414,11080,10890,11080,10870,11416,125567380,00,0.00,N,2,160, 20250411,10920,10480,10950,10430,26139,281835450,00,0.00,N,2,340, 20250410,10580,10440,10620,10260,41641,435127880,00,0.00,N,2,440, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index c000c8b81fb4..a12a1a2a0d6e 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 +20250415,27700,27400,27800,27100,66203,1822449400,00,0.00,N,2,600, 20250414,27100,27300,27600,26400,86324,2324608900,00,0.00,N,2,250, 20250411,26850,25750,26900,25650,69712,1839302250,00,0.00,N,2,900, 20250410,25950,26000,26350,25050,81712,2112939200,00,0.00,N,2,1450, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 2b3a89725be2..4dfe8bf77f0a 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 +20250415,28800,28350,29100,27400,36562,1022650275,00,0.00,N,3,0, 20250414,28800,27450,28900,26950,36585,1018917625,00,0.00,N,2,1800, 20250411,27000,26500,27400,26175,33170,891549800,00,0.00,N,2,550, 20250410,26450,26500,26700,25700,28320,743600675,00,0.00,N,2,1000, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index a25dd80864e7..792d66b6d0c1 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 +20250415,2375,2540,2540,2250,6779,15459520,00,0.00,N,2,115, 20250414,2260,2250,2445,2250,8472,19210460,00,0.00,N,5,-20, 20250411,2280,2550,2550,2280,1208,2790090,00,0.00,N,2,5, 20250410,2275,2260,2575,2250,3945,9040555,00,0.00,N,2,25, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 0e337d05fa58..2bbed3191c5e 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 +20250415,55400,55400,55600,55000,103098,5702984100,00,0.00,N,2,600, 20250414,54800,55900,55900,54400,190277,10449137850,00,0.00,N,2,100, 20250411,54700,52000,54700,51800,158128,8524721850,00,0.00,N,2,1700, 20250410,53000,53600,53600,52300,180596,9562557150,00,0.00,N,2,2800, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index a6d956a08f3d..909531d43759 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 +20250415,3570,3580,3595,3520,19279,68625720,00,0.00,N,2,50, 20250414,3520,3470,3525,3430,24922,87199670,00,0.00,N,2,50, 20250411,3470,3335,3580,3335,49590,173862060,00,0.00,N,3,0, 20250410,3470,3310,3490,3310,19452,66514872,00,0.00,N,2,165, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 70aac9769d1b..ba30b35c19e6 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 +20250415,24100,22800,24400,22600,481773,11375150875,00,0.00,N,2,1300, 20250414,22800,23150,23350,22300,342030,7779765650,00,0.00,N,2,250, 20250411,22550,21800,22650,21600,325828,7243100725,00,0.00,N,2,250, 20250410,22300,22550,22750,21800,625592,14014041375,00,0.00,N,2,2100, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index d1b4a6c48ab0..18c33c73edc6 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 +20250415,1200,1200,1300,1020,297,309873,00,0.00,N,3,0, 20250414,1200,1100,1200,1100,11,12200,00,0.00,N,2,100, 20250411,1100,1299,1300,999,523,525500,00,0.00,N,5,-50, 20250410,1150,1099,1299,1099,58,66782,00,0.00,N,5,-50, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index caf6fcbfd19d..bdd6cfd08ba0 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 +20250415,3125,3085,3140,3060,83143,258502983,00,0.00,N,2,40, 20250414,3085,3085,3160,3050,226330,700893469,00,0.00,N,2,35, 20250411,3050,2990,3055,2930,135955,409010195,00,0.00,N,2,60, 20250410,2990,2920,3060,2920,156758,466071532,00,0.00,N,2,170, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index b059b3825b05..f801db23a7ad 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 +20250415,798,791,807,791,54453,43452016,00,0.00,N,3,0, 20250414,798,788,803,787,51704,41003966,00,0.00,N,2,11, 20250411,787,787,797,780,55557,43848262,00,0.00,N,2,1, 20250410,786,808,808,781,39512,31160930,00,0.00,N,2,5, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 1bf38a5f4082..c28d680dbffb 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 +20250415,3120,3070,3135,3030,69848,216553970,00,0.00,N,2,25, 20250414,3095,3010,3375,2930,656396,2107082669,00,0.00,N,2,75, 20250411,3020,2870,3120,2865,179145,542031712,00,0.00,N,2,125, 20250410,2895,2785,2915,2785,39636,113279770,00,0.00,N,2,170, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 3ff58f40dbad..9627bd772dbb 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 +20250415,14350,14400,14490,14080,21519,307998815,00,0.00,N,2,10, 20250414,14340,14240,14370,14000,15307,216975745,00,0.00,N,2,150, 20250411,14190,14070,14190,13890,13954,195671035,00,0.00,N,2,140, 20250410,14050,13960,14180,13510,24634,341776880,00,0.00,N,2,1010, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 7ea3f645daae..254336cc3282 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 +20250415,1491,1462,1494,1462,108010,160016240,00,0.00,N,2,15, 20250414,1476,1488,1494,1445,99713,147310130,00,0.00,N,5,-9, 20250411,1485,1412,1491,1412,369596,544425556,00,0.00,N,2,45, 20250410,1440,1376,1440,1375,289028,407700761,00,0.00,N,2,96, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index f72f3bcef954..0d598583a951 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 +20250415,5680,5480,5720,5400,3291,18350160,00,0.00,N,2,150, 20250414,5530,5460,5600,5390,10790,59538195,00,0.00,N,2,30, 20250411,5500,5190,5870,5110,73356,401309970,00,0.00,N,2,310, 20250410,5190,5230,5350,5000,26700,138420330,00,0.00,N,2,220, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index e2226d85fb7c..fbe8dcadfa87 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 +20250415,4770,4680,4790,4675,29005,137570555,00,0.00,N,2,90, 20250414,4680,4640,4730,4605,17942,83983668,00,0.00,N,2,60, 20250411,4620,4550,4620,4500,17866,81581699,00,0.00,N,2,70, 20250410,4550,4595,4595,4455,20556,93522327,00,0.00,N,2,100, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 2b8ddbf1d1af..1b32b1fa0f6d 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 +20250415,8140,7990,8150,7910,34349,277725055,00,0.00,N,2,150, 20250414,7990,7900,8030,7850,18362,146588185,00,0.00,N,2,140, 20250411,7850,7550,7870,7530,25855,199846150,00,0.00,N,2,210, 20250410,7640,7450,7640,7420,17937,135453340,00,0.00,N,2,300, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 447170b0a466..de3d90f433c9 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 +20250415,19320,19000,19470,18930,24710,475891335,00,0.00,N,2,220, 20250414,19100,19180,19230,18950,29171,555601595,00,0.00,N,2,80, 20250411,19020,18560,19020,18350,36792,683922120,00,0.00,N,2,230, 20250410,18790,19370,19370,18300,61100,1139521980,00,0.00,N,2,1080, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index dea971613dfb..22735021d783 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 +20250415,4080,4150,4150,4015,12686,51766255,00,0.00,N,5,-55, 20250414,4135,4100,4170,3865,46465,188254965,00,0.00,N,2,30, 20250411,4105,4050,4160,4005,40180,164481195,00,0.00,N,2,55, 20250410,4050,4100,4170,3965,34338,138432657,00,0.00,N,2,85, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index ba3ebc4f5588..4a541a494775 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 +20250415,3715,3660,3870,3535,769442,2825598648,00,0.00,N,2,55, 20250414,3660,3565,3790,3425,757268,2743416871,00,0.00,N,2,95, 20250411,3565,3580,3740,3520,754423,2744658465,00,0.00,N,5,-90, 20250410,3655,3850,3850,3645,690880,2574939541,00,0.00,N,5,-10, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 05abb9148bfb..c3bb56608eeb 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 +20250415,78000,76700,78200,76100,653537,50787062753,00,0.00,N,2,1900, 20250414,76100,75600,77000,75000,751964,57376581800,00,0.00,N,2,900, 20250411,75200,73200,75600,73000,1080402,80653305039,00,0.00,N,5,-700, 20250410,75900,74900,75900,72500,1781664,134074431950,00,0.00,N,2,5000, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index ec971a5182a5..adf2b79575c4 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 +20250415,10830,10640,10910,10620,63414,683467010,00,0.00,N,2,170, 20250414,10660,10720,10760,10570,64440,686784620,00,0.00,N,5,-60, 20250411,10720,10610,10780,10500,65484,696768980,00,0.00,N,5,-100, 20250410,10820,10750,10990,10520,215407,2321329085,00,0.00,N,2,830, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 3bab246ffb3c..0d5455b9001e 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 +20250415,7940,7830,8100,7790,260793,2066549700,00,0.00,N,2,220, 20250414,7720,7650,7770,7570,105041,807780570,00,0.00,N,2,130, 20250411,7590,7450,8160,7340,531040,4162563860,00,0.00,N,2,140, 20250410,7450,7230,7490,7180,132599,975765610,00,0.00,N,2,270, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 87cf3d50489e..550a153d79e1 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 +20250415,6780,6770,6920,6700,101944,694615385,00,0.00,N,5,-60, 20250414,6840,6500,6870,6350,276488,1861570320,00,0.00,N,2,390, 20250411,6450,5770,6520,5770,341780,2155760390,00,0.00,N,2,560, 20250410,5890,5810,5940,5750,128783,752928640,00,0.00,N,2,320, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index ca7c10eb45db..9aa47825ca35 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 +20250415,7250,6920,7270,6860,135927,966636620,00,0.00,N,2,410, 20250414,6840,6800,6960,6750,92609,631983585,00,0.00,N,2,210, 20250411,6630,6350,6630,6280,49230,319962185,00,0.00,N,2,280, 20250410,6350,6370,6490,6300,94492,601748990,00,0.00,N,2,240, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 1eb4f0f5503e..546638742bfb 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 +20250415,1910,1943,1985,1883,166594,322443238,00,0.00,N,2,77, 20250414,1833,1791,1850,1756,61023,110043178,00,0.00,N,2,24, 20250411,1809,1763,1820,1720,94228,166534244,00,0.00,N,2,46, 20250410,1763,1656,1798,1651,114296,197416913,00,0.00,N,2,113, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index d2521be41914..f0a42d5fffbc 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 +20250415,13480,13520,13590,13050,32006,423555300,00,0.00,N,5,-50, 20250414,13530,13870,13900,13530,11535,157193545,00,0.00,N,5,-70, 20250411,13600,13600,13810,13410,12440,168924725,00,0.00,N,5,-240, 20250410,13840,13400,13890,13400,27473,376726170,00,0.00,N,2,740, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 05e5f25ac4ba..b2e8963d1e55 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 +20250415,1300,1328,1329,1275,340824,440289501,00,0.00,N,5,-23, 20250414,1323,1257,1339,1256,611187,797471138,00,0.00,N,2,71, 20250411,1252,1290,1302,1217,189274,236220493,00,0.00,N,5,-38, 20250410,1290,1229,1291,1203,349749,437616618,00,0.00,N,2,75, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index f6d2bbae7360..04b19b7e41a1 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,411,411,411,411,0,0,00,0.00,Y,3,0, -20250411,411,411,411,411,0,0,00,0.00,Y,0,0, -20250410,411,411,411,411,0,0,00,0.00,Y,0,0, +20250415,411,411,411,411,0,0,00,0.00,Y,3,0, +20250414,411,411,411,411,0,0,00,0.00,Y,0,0, +20250411,411,411,411,411,0,0,00,0.00,N,0,0, +20250410,411,411,411,411,0,0,00,0.00,N,0,0, 20250409,411,411,411,411,0,0,00,0.00,N,0,0, 20250408,411,411,411,411,0,0,00,0.00,N,0,0, 20250407,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 3a6c6198ceae..a2206f9de991 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 +20250415,72800,72800,72900,72800,222,16163800,00,0.00,N,3,0, 20250414,72800,72900,72900,72800,22,1603700,00,0.00,N,5,-100, 20250411,72900,72700,72900,72500,377,27450500,00,0.00,N,2,200, 20250410,72700,72900,72900,72700,25,1820300,00,0.00,N,2,500, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index cebafb87a6f9..7d6eef0388a3 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 +20250415,14660,14420,14900,14420,5917,87890600,00,0.00,N,2,110, 20250414,14550,14480,14900,14480,6444,94124625,00,0.00,N,2,70, 20250411,14480,13940,14500,13600,9406,133443295,00,0.00,N,2,540, 20250410,13940,13260,13950,13260,10656,144649160,00,0.00,N,2,1180, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 9d3a2add3828..3a6fe26c0bf3 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 +20250415,23550,23300,24450,23050,104314,2472373075,00,0.00,N,2,350, 20250414,23200,23300,23300,22650,80365,1840257700,00,0.00,N,2,350, 20250411,22850,22800,23200,21950,152991,3446879950,00,0.00,N,5,-400, 20250410,23250,22200,23250,21800,99332,2261668075,00,0.00,N,2,2700, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index bdf86246ace7..5c3a657abed1 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 +20250415,4075,4020,4075,3990,51432,207935229,00,0.00,N,2,55, 20250414,4020,3980,4030,3925,34343,137214800,00,0.00,N,2,75, 20250411,3945,3915,3955,3870,52932,207339077,00,0.00,N,2,25, 20250410,3920,3865,3940,3790,109281,421158765,00,0.00,N,2,260, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index dafdd794cff2..7459e4447d78 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 +20250415,50600,50600,51200,50400,23974,1215190900,00,0.00,N,5,-100, 20250414,50700,50200,51300,50200,20091,1020373000,00,0.00,N,2,900, 20250411,49800,48550,50200,48400,25313,1253743650,00,0.00,N,2,400, 20250410,49400,49000,49650,47950,45193,2205084550,00,0.00,N,2,2950, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 81b8d71c69d1..da5776f47a74 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 +20250415,17410,17210,17440,17090,39761,685336725,00,0.00,N,2,240, 20250414,17170,16980,17280,16650,103754,1758674420,00,0.00,N,2,570, 20250411,16600,15950,16840,15700,104212,1718153175,00,0.00,N,2,650, 20250410,15950,15240,15980,15220,38474,604270505,00,0.00,N,2,1250, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 440295564e67..5a1dd09162cf 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 +20250415,34600,34500,35450,34100,250394,8725484975,00,0.00,N,2,450, 20250414,34150,34500,34600,33650,173373,5906369375,00,0.00,N,2,350, 20250411,33800,30650,33800,30650,276341,9017591475,00,0.00,N,2,2350, 20250410,31450,31600,31650,30700,167143,5211159200,00,0.00,N,2,2050, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 78551fde2d90..0cea448a6a97 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 +20250415,28950,28500,29000,28500,8105,234084600,00,0.00,N,2,250, 20250414,28700,28650,28850,28400,5966,171105825,00,0.00,N,2,350, 20250411,28350,28000,28600,27950,8697,245502900,00,0.00,N,5,-100, 20250410,28450,27950,28450,27750,14848,418072750,00,0.00,N,2,1400, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index f729e0ab814d..54d64945f8a1 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 +20250415,13580,13930,13930,13340,411314,5574287595,00,0.00,N,5,-200, 20250414,13780,13350,13900,13230,1124421,15353344795,00,0.00,N,2,800, 20250411,12980,13020,13250,12710,496587,6448908610,00,0.00,N,2,180, 20250410,12800,12950,13070,12570,425749,5444471530,00,0.00,N,2,420, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 948a407af0a4..0819b5780c67 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 +20250415,779,756,784,751,928621,711966663,00,0.00,N,2,23, 20250414,756,746,816,746,1188571,925184623,00,0.00,N,2,3, 20250411,753,753,789,739,817776,616349387,00,0.00,N,5,-7, 20250410,760,800,823,752,1046212,809782539,00,0.00,N,2,13, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index b888900e7614..a5f44f875783 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 +20250415,9460,9720,9820,9270,106159,1003341790,00,0.00,N,5,-260, 20250414,9720,9900,10070,9420,173443,1699844845,00,0.00,N,5,-70, 20250411,9790,10150,10150,9640,97612,957905755,00,0.00,N,5,-380, 20250410,10170,10660,10750,9600,232357,2405207650,00,0.00,N,5,-50, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index e83d43ee938d..415b0079f1c4 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 +20250415,3750,3725,3755,3700,517392,1928391473,00,0.00,N,2,40, 20250414,3710,3730,3750,3695,504099,1873340320,00,0.00,N,5,-15, 20250411,3725,3605,3735,3575,561210,2064091867,00,0.00,N,2,95, 20250410,3630,3625,3650,3600,542749,1967747140,00,0.00,N,2,120, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 34cebfcddd9c..63354afa08d4 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 +20250415,6860,6830,6860,6670,13056,88295160,00,0.00,N,2,30, 20250414,6830,6650,6830,6620,8846,59734670,00,0.00,N,2,130, 20250411,6700,6530,6750,6530,10675,70797390,00,0.00,N,2,30, 20250410,6670,6540,6700,6370,19653,129365900,00,0.00,N,2,350, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 672a987199ab..8236d95897f6 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 +20250415,4215,4380,4380,4025,26678,108848770,00,0.00,N,5,-20, 20250414,4235,4040,4240,3910,18533,73585255,00,0.00,N,2,255, 20250411,3980,4055,4150,3905,11811,47160515,00,0.00,N,5,-15, 20250410,3995,3800,4035,3800,31827,125013975,00,0.00,N,2,255, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 3b3f900f3495..8d614a0b6998 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 +20250415,2380,2370,2380,2295,24440,57218037,00,0.00,N,2,30, 20250414,2350,2330,2355,2325,26896,62909625,00,0.00,N,2,20, 20250411,2330,2300,2365,2270,33247,77544125,00,0.00,N,2,5, 20250410,2325,2220,2330,2210,60154,137485959,00,0.00,N,2,115, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 52596c2002bb..ec0ea272c1e3 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 +20250415,7760,7780,7820,7730,4886,37926680,00,0.00,N,2,40, 20250414,7720,7780,7780,7650,3008,23151670,00,0.00,N,2,20, 20250411,7700,7640,7800,7640,7720,59227340,00,0.00,N,5,-110, 20250410,7810,7800,7890,7800,2825,22117370,00,0.00,N,2,50, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 3762627e4f91..b40cc3ae52f7 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 +20250415,390,401,401,379,174104,67192513,00,0.00,N,2,3, 20250414,387,394,405,380,492293,192216693,00,0.00,N,2,1, 20250411,386,377,395,377,259255,99888830,00,0.00,N,3,0, 20250410,386,375,391,375,248329,95175610,00,0.00,N,2,17, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 84a303c9c9fb..9a576e4b384a 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 +20250415,2525,2480,2530,2480,28891,72378525,00,0.00,N,2,65, 20250414,2460,2380,2490,2380,31531,77306354,00,0.00,N,2,80, 20250411,2380,2335,2480,2335,35053,84484065,00,0.00,N,2,55, 20250410,2325,2300,2445,2300,24021,57432695,00,0.00,N,2,50, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index a59cb4a9da84..f6d36a04941d 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 +20250415,4230,4330,4330,4205,14762,62384060,00,0.00,N,5,-25, 20250414,4255,4350,4350,4255,4635,19917730,00,0.00,N,5,-55, 20250411,4310,4350,4350,4195,5129,21935439,00,0.00,N,5,-50, 20250410,4360,4210,4360,4160,13650,58155070,00,0.00,N,2,225, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index ff61a8382b97..a9d194a03355 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 +20250415,13910,13900,14400,13770,59464,837526760,00,0.00,N,2,130, 20250414,13780,13730,13900,13500,28074,384439100,00,0.00,N,2,450, 20250411,13330,13150,13440,12510,26216,347362350,00,0.00,N,5,-70, 20250410,13400,13490,13520,13060,57105,760547470,00,0.00,N,2,1100, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index f51edae472e2..3ea0422bb8e5 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 +20250415,8000,7910,8050,7860,13393,106282840,00,0.00,N,3,0, 20250414,8000,7770,8020,7550,26494,210052540,00,0.00,N,2,240, 20250411,7760,7600,7800,7600,20555,159399580,00,0.00,N,2,50, 20250410,7710,7590,7800,7510,10080,77469330,00,0.00,N,2,200, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index a962210a1ec0..75381218df9f 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 +20250415,14370,14010,14390,14010,2147,30681940,00,0.00,N,2,130, 20250414,14240,14290,14390,14000,3185,45272110,00,0.00,N,5,-30, 20250411,14270,13780,14270,13780,3071,43172020,00,0.00,N,2,80, 20250410,14190,13860,14240,13730,7437,104168670,00,0.00,N,2,640, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index fa7377512b05..ed102fc21402 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 +20250415,5190,5280,5280,5090,4942,25535940,00,0.00,N,2,40, 20250414,5150,5140,5200,5040,1893,9696535,00,0.00,N,2,10, 20250411,5140,5090,5140,5050,1506,7680560,00,0.00,N,5,-10, 20250410,5150,5090,5180,4960,6847,34544952,00,0.00,N,2,165, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 5ab3d6234e45..a47455a2f62d 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 +20250415,46300,45450,46750,45400,36023,1665304850,00,0.00,N,2,600, 20250414,45700,44550,46400,44550,32876,1503918100,00,0.00,N,2,700, 20250411,45000,44650,45600,44350,47774,2149139100,00,0.00,N,5,-600, 20250410,45600,45600,46900,44700,100078,4549157425,00,0.00,N,2,2500, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 47aaa6f0627d..1f88645a78f8 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, -20250411,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250410,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250415,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250414,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250411,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250410,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250409,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250408,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250407,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index f9d9f43492e9..2e1d2c0174c8 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 +20250415,29150,29650,29800,28850,75343,2199576025,00,0.00,N,5,-650, 20250414,29800,29950,30300,29600,83152,2485876550,00,0.00,N,3,0, 20250411,29800,29050,30150,29050,81069,2403393975,00,0.00,N,2,200, 20250410,29600,28600,29700,28350,145381,4246914125,00,0.00,N,2,2200, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 9602dc21dd1d..33fb6b656803 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 +20250415,1171,1137,1194,1037,8,9118,00,0.00,N,2,34, 20250414,1137,1199,1199,1090,5906,6669364,00,0.00,N,5,-52, 20250411,1189,1199,1199,1046,2342,2685391,00,0.00,N,2,59, 20250410,1130,1298,1298,1092,16160,17925093,00,0.00,N,5,-154, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 07ca05c6c497..a1fe0aa59314 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 +20250415,21950,21000,22300,20550,199247,4353999325,00,0.00,N,2,950, 20250414,21000,21100,21750,20575,121380,2558506625,00,0.00,N,2,800, 20250411,20200,18710,20500,18450,119798,2352207750,00,0.00,N,2,1070, 20250410,19130,19200,19200,17900,110151,2065328075,00,0.00,N,2,1830, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index a5b44f8f059c..6ae5fc87fd31 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 +20250415,35350,34900,35600,34900,58223,2055983525,00,0.00,N,2,200, 20250414,35150,34950,35450,34250,115812,4066519075,00,0.00,N,2,600, 20250411,34550,32300,34650,32250,142738,4831692550,00,0.00,N,2,1350, 20250410,33200,32300,33200,32050,239897,7832331400,00,0.00,N,2,2750, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 3f39dd2878f3..d1f7a424117a 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 +20250415,1825,1784,1940,1775,2311611,4260870920,00,0.00,N,2,60, 20250414,1765,1780,1835,1701,1609358,2866441262,00,0.00,N,5,-35, 20250411,1800,1963,1989,1774,2768130,5120311901,00,0.00,N,5,-125, 20250410,1925,2025,2145,1916,7034787,14164854585,00,0.00,N,5,-110, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 7fafa105d9a5..78476a3424b6 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 +20250415,11720,11460,11860,11430,203009,2382874485,00,0.00,N,2,260, 20250414,11460,11370,11480,11370,84791,968163925,00,0.00,N,2,20, 20250411,11440,11310,11530,11280,92119,1055005580,00,0.00,N,2,40, 20250410,11400,11410,11510,11250,166500,1899284170,00,0.00,N,2,170, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 3e231dd9acfa..b80403551e22 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 +20250415,6880,6850,6990,6800,41565,285138060,00,0.00,N,5,-30, 20250414,6910,6710,6950,6700,72888,500517705,00,0.00,N,2,260, 20250411,6650,6250,6660,6160,71914,466022930,00,0.00,N,2,290, 20250410,6360,6230,6410,6110,68573,429252760,00,0.00,N,2,360, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 7bfddf860b6d..1bd712b05ca5 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 +20250415,1608,1617,1644,1602,9162,14787230,00,0.00,N,5,-9, 20250414,1617,1687,1687,1596,25215,40676384,00,0.00,N,2,18, 20250411,1599,1580,1599,1536,13531,21107002,00,0.00,N,2,54, 20250410,1545,1553,1655,1502,30951,48523366,00,0.00,N,2,45, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index b867837dc7d8..b0592bbe0685 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 +20250415,491,494,497,487,45269,22230073,00,0.00,N,5,-2, 20250414,493,484,495,482,266108,129421071,00,0.00,N,2,8, 20250411,485,484,489,478,145634,70539983,00,0.00,N,2,1, 20250410,484,480,489,475,135144,64874368,00,0.00,N,2,10, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 7554e580d77a..8bfe8ff7999f 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 +20250415,7360,7220,7480,7170,77355,572278310,00,0.00,N,2,190, 20250414,7170,7150,7280,7020,79388,570003115,00,0.00,N,2,160, 20250411,7010,6820,7030,6760,58476,402894045,00,0.00,N,2,100, 20250410,6910,7000,7000,6770,53504,366795770,00,0.00,N,2,410, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index a2d46c08a93f..438482d8ad48 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 +20250415,20200,19480,20300,19100,109501,2179973950,00,0.00,N,2,920, 20250414,19280,19280,19660,19060,56726,1097036520,00,0.00,N,3,0, 20250411,19280,19070,19430,18560,85307,1634472980,00,0.00,N,2,150, 20250410,19130,18790,19330,18300,171124,3254495750,00,0.00,N,2,1400, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index fdded4af169c..c78e289421c5 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 +20250415,2725,2730,2730,2725,3,8180,00,0.00,N,5,-15, 20250414,2740,2740,2740,2740,3,8220,00,0.00,N,5,-20, 20250411,2760,2885,2885,2760,7,19450,00,0.00,N,5,-130, 20250410,2890,2890,2890,2890,1,2890,00,0.00,N,2,10, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 4281ef202e0a..2f68d40e6af6 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 +20250415,1195,1173,1209,1164,90242,107403132,00,0.00,N,2,13, 20250414,1182,1181,1208,1157,76569,91043839,00,0.00,N,2,1, 20250411,1181,1237,1237,1145,102722,121678455,00,0.00,N,5,-42, 20250410,1223,1188,1230,1152,156114,185159574,00,0.00,N,2,52, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index d52adae2db81..bff87ae16c6f 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 +20250415,8570,9130,9130,8340,263972,2268047665,00,0.00,N,5,-480, 20250414,9050,8390,9140,8280,351119,3070602530,00,0.00,N,2,750, 20250411,8300,7910,8400,7680,137697,1123043170,00,0.00,N,2,470, 20250410,7830,7570,7950,7570,255263,1989736740,00,0.00,N,2,540, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index a29a1e470549..7568f85411c3 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 +20250415,32800,32700,33200,32200,6656,218899925,00,0.00,N,2,100, 20250414,32700,31750,33400,31700,18863,611176625,00,0.00,N,2,2650, 20250411,30050,28300,30650,28000,5638,168305100,00,0.00,N,2,1750, 20250410,28300,31050,31050,28100,5284,150897575,00,0.00,N,5,-900, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 350f5cf6bf16..fe6ea1eeedee 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 +20250415,6740,6670,6790,6600,74223,498791720,00,0.00,N,2,70, 20250414,6670,6560,6710,6490,81399,541020590,00,0.00,N,2,180, 20250411,6490,6450,6600,6230,175780,1134552010,00,0.00,N,2,100, 20250410,6390,6270,6470,6170,141049,892778045,00,0.00,N,2,380, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 0499df641288..7be4f7677f7e 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 +20250415,8270,7790,8450,7660,585563,4774488910,00,0.00,N,2,530, 20250414,7740,7380,7900,7360,552423,4243882130,00,0.00,N,2,170, 20250411,7570,7500,7700,7440,271700,2044066100,00,0.00,N,5,-70, 20250410,7640,7730,7780,7520,316852,2425248540,00,0.00,N,2,170, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 587c58edf640..5a4c2dc68527 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 +20250415,617,610,736,595,6793083,4515712690,00,0.00,N,2,22, 20250414,595,596,596,589,30090,17813479,00,0.00,N,2,2, 20250411,593,587,594,587,30309,17911755,00,0.00,N,2,6, 20250410,587,582,591,555,44946,26132234,00,0.00,N,2,13, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index ade5778652ee..84abc87a1fb2 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 +20250415,11370,10400,13100,10340,6439420,77661615765,00,0.00,N,2,800, 20250414,10570,10410,10710,10250,241119,2537862565,00,0.00,N,2,210, 20250411,10360,9800,10360,9710,216481,2184283650,00,0.00,N,2,500, 20250410,9860,10090,10450,9690,232557,2306340650,00,0.00,N,2,600, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index b2e55d2e95cb..0a899bc6588a 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 +20250415,301,301,303,297,216448,64970440,00,0.00,N,3,0, 20250414,301,305,305,297,287286,86256845,00,0.00,N,5,-2, 20250411,303,302,303,299,280444,84233847,00,0.00,N,2,4, 20250410,299,315,325,299,357012,110126118,00,0.00,N,5,-9, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index c0185da3c3c6..02043c589db5 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 +20250415,2455,2380,2470,2380,24896,60319870,00,0.00,N,2,75, 20250414,2380,2375,2430,2355,23240,55325107,00,0.00,N,2,20, 20250411,2360,2365,2470,2305,37067,87481610,00,0.00,N,5,-5, 20250410,2365,2340,2420,2300,42587,99649527,00,0.00,N,2,55, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index bd864cafc123..7f0f39cb956b 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 +20250415,1650,1714,1714,1640,212133,354972268,00,0.00,N,5,-70, 20250414,1720,1670,1720,1661,123043,209255898,00,0.00,N,2,60, 20250411,1660,1700,1705,1605,175764,290497146,00,0.00,N,5,-41, 20250410,1701,1608,1715,1571,214496,359826081,00,0.00,N,2,134, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 2fe6a2d9ca61..776bd92c7955 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 +20250415,1019,1019,1019,1019,30,30570,00,0.00,N,3,0, 20250414,1019,1020,1020,1019,61,62160,00,0.00,N,3,0, 20250411,1019,939,1022,939,3493,3448638,00,0.00,N,2,130, 20250410,889,799,908,797,1250,1071414,00,0.00,N,2,70, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 6acb71ebc7f6..2dafad16db88 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 +20250415,7690,7610,7700,7550,18644,142191110,00,0.00,N,2,90, 20250414,7600,7610,7620,7430,19063,144131820,00,0.00,N,2,70, 20250411,7530,7500,7580,7490,18690,140637750,00,0.00,N,2,30, 20250410,7500,7550,7550,7400,45146,338307245,00,0.00,N,2,160, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 285848b740cb..0a49ae696a6a 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 +20250415,831,1020,1050,751,1807646,1488221995,00,0.00,N,5,-189, 20250414,1020,1050,1050,968,111277,111025202,00,0.00,N,2,19, 20250411,1001,965,1012,965,40562,40614417,00,0.00,N,5,-1, 20250410,1002,975,1026,974,113701,113246796,00,0.00,N,2,32, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 6ff460bc412a..fdefa82fc296 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 +20250415,11830,11640,12440,11570,1932037,23168151590,00,0.00,N,2,270, 20250414,11560,10930,11580,10760,988318,11107596465,00,0.00,N,2,870, 20250411,10690,10170,10800,10070,831210,8769343425,00,0.00,N,2,480, 20250410,10210,10400,10470,10040,394029,4025032850,00,0.00,N,2,450, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index ed7b88d012e5..14bfe7462b74 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 +20250415,315,317,317,312,181700,57161297,00,0.00,N,5,-2, 20250414,317,315,318,311,275505,86730884,00,0.00,N,2,4, 20250411,313,305,314,305,391361,120877428,00,0.00,N,2,8, 20250410,305,310,311,301,380453,115722542,00,0.00,N,2,3, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 9ee016de3cdd..b5771857ed17 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 +20250415,8610,8450,8720,8400,63822,544887825,00,0.00,N,2,350, 20250414,8260,8130,8280,8090,49082,402851700,00,0.00,N,2,120, 20250411,8140,8050,8140,7880,37003,296581340,00,0.00,N,2,30, 20250410,8110,7970,8130,7900,69197,556548705,00,0.00,N,2,540, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 33fc54016487..68df82b274fd 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 +20250415,2895,2995,2995,2870,451989,1314843871,00,0.00,N,5,-55, 20250414,2950,2770,3075,2770,1502761,4381502669,00,0.00,N,5,-280, 20250411,3230,3315,3400,3200,610577,2016114045,00,0.00,N,5,-55, 20250410,3285,3195,3500,3115,771693,2549490644,00,0.00,N,2,220, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index f94b78c48a7a..0e9dac22b710 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, -20250411,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250410,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250415,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250414,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250411,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250410,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250409,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250408,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250407,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 5b2934f9c0ec..8a21a7de1c61 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,459,459,459,459,0,0,00,0.00,Y,3,0, -20250411,459,459,459,459,0,0,00,0.00,Y,0,0, -20250410,459,459,459,459,0,0,00,0.00,Y,0,0, +20250415,459,459,459,459,0,0,00,0.00,Y,3,0, +20250414,459,459,459,459,0,0,00,0.00,Y,0,0, +20250411,459,459,459,459,0,0,00,0.00,N,0,0, +20250410,459,459,459,459,0,0,00,0.00,N,0,0, 20250409,459,459,459,459,0,0,00,0.00,N,0,0, 20250408,459,459,459,459,0,0,00,0.00,N,0,0, 20250407,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 8350438fbd5e..57702a3b521e 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 +20250415,5530,5620,5620,5400,68276,374915305,00,0.00,N,5,-40, 20250414,5570,5510,5610,5480,83151,461172680,00,0.00,N,2,80, 20250411,5490,5290,5490,5280,55993,300748570,00,0.00,N,2,140, 20250410,5350,5330,5360,5200,103396,548408670,00,0.00,N,2,300, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 2182511de93f..b8ee9058b40a 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 +20250415,18180,19080,19090,18030,407625,7478407110,00,0.00,N,5,-400, 20250414,18580,17120,18700,16830,1051904,19044647295,00,0.00,N,2,1630, 20250411,16950,15050,17200,15000,1307760,21648905920,00,0.00,N,2,1610, 20250410,15340,15150,15590,14650,293740,4456142590,00,0.00,N,2,1220, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 8a09287c331e..c4d17c64e81f 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 +20250415,96300,96400,96700,95500,2694,258335900,00,0.00,N,3,0, 20250414,96300,96800,97100,95800,1348,129815650,00,0.00,N,2,400, 20250411,95900,94300,97200,94000,2382,229027150,00,0.00,N,2,1100, 20250410,94800,93000,95100,92600,1925,180911400,00,0.00,N,2,3400, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index ad43f407f057..85f62dcac0b0 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 +20250415,28700,28250,29050,28150,41955,1201412525,00,0.00,N,2,450, 20250414,28250,28400,28450,27950,43763,1232839500,00,0.00,N,2,150, 20250411,28100,27600,28300,27350,37920,1054643450,00,0.00,N,3,0, 20250410,28100,27800,28100,27500,77127,2146799000,00,0.00,N,2,1750, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index c5866b2f58bc..f30e545dc63b 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 +20250415,12600,12500,12630,12470,1823,22912650,00,0.00,N,2,50, 20250414,12550,12580,12600,12380,3622,45223150,00,0.00,N,2,100, 20250411,12450,12350,12500,12280,4345,53504170,00,0.00,N,5,-10, 20250410,12460,12320,12600,12210,4480,55584160,00,0.00,N,2,380, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 7c75ebef790d..a90e24367d99 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 +20250415,805,806,806,805,2,1611,00,0.00,N,5,-1, 20250414,806,806,806,806,1,806,00,0.00,N,2,9, 20250411,797,797,797,797,3,2391,00,0.00,N,5,-7, 20250410,804,804,804,804,1,804,00,0.00,N,3,0, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 0b1c3591aa20..44edfde03ac8 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 +20250415,4590,4515,4605,4510,106304,486244049,00,0.00,N,2,70, 20250414,4520,4520,4555,4490,83348,376744860,00,0.00,N,3,0, 20250411,4520,4290,4530,4290,187925,837402182,00,0.00,N,2,185, 20250410,4335,4245,4380,4245,187803,813115325,00,0.00,N,2,165, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 11acb765d648..cfd48d9743ad 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 +20250415,55100,55300,56100,55000,46760,2587287800,00,0.00,N,5,-900, 20250414,56000,53300,56800,53300,71215,3957728000,00,0.00,N,2,3200, 20250411,52800,53000,53100,51300,72118,3769383900,00,0.00,N,5,-1300, 20250410,54100,51900,54500,50800,97383,5133284100,00,0.00,N,2,5900, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 10b22e24b2a4..e090a061834f 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, -20250411,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250410,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250415,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250414,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250411,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250410,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250409,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250408,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250407,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index d67af5749958..078820daa9e3 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 +20250415,1592,1567,1697,1567,615494,998659104,00,0.00,N,2,25, 20250414,1567,1570,1597,1498,324499,502134269,00,0.00,N,5,-9, 20250411,1576,1640,1649,1480,684889,1071938080,00,0.00,N,5,-45, 20250410,1621,1749,1749,1619,970744,1619265321,00,0.00,N,5,-67, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index becdb91f5ef8..418945683bd1 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 +20250415,1520,1547,1548,1502,34363,52360431,00,0.00,N,5,-12, 20250414,1532,1550,1560,1520,27856,42883507,00,0.00,N,5,-16, 20250411,1548,1522,1566,1522,27560,42665479,00,0.00,N,2,26, 20250410,1522,1555,1570,1522,68469,105952508,00,0.00,N,5,-33, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 038405af403c..3f9f7cbc5b6f 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 +20250415,5320,5370,5370,5230,6525,34414420,00,0.00,N,5,-30, 20250414,5350,5240,5360,5170,9467,49821450,00,0.00,N,2,130, 20250411,5220,5180,5220,5120,1513,7843200,00,0.00,N,2,50, 20250410,5170,5100,5180,5100,3235,16637250,00,0.00,N,2,140, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 4406ca630c3e..e1220d5b5790 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 +20250415,1129,1125,1149,1110,96064,108012335,00,0.00,N,2,11, 20250414,1118,1088,1120,1079,87507,96643193,00,0.00,N,2,35, 20250411,1083,1070,1090,1046,45888,49106897,00,0.00,N,2,13, 20250410,1070,1041,1079,1041,73239,78117833,00,0.00,N,2,49, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index f81d353f03b4..3805ddc412df 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 +20250415,3845,3830,3855,3715,210557,798490175,00,0.00,N,2,55, 20250414,3790,3905,3930,3765,222343,851027084,00,0.00,N,5,-95, 20250411,3885,3830,3885,3785,177994,683401917,00,0.00,N,2,50, 20250410,3835,3700,3850,3700,127746,484754425,00,0.00,N,2,170, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 65a01e583cbe..915f57ce4fcf 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 +20250415,12960,12690,13030,12630,32647,420468940,00,0.00,N,2,260, 20250414,12700,12600,12780,12450,24155,303488950,00,0.00,N,2,200, 20250411,12500,12200,12790,12200,41129,514338255,00,0.00,N,2,10, 20250410,12490,12910,12910,12360,51625,650838370,00,0.00,N,2,660, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index d70d79e54c51..38bb49f7d1a8 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 +20250415,1884,1850,2010,1812,60423,114863574,00,0.00,N,2,54, 20250414,1830,1799,1835,1799,1125,2042953,00,0.00,N,2,8, 20250411,1822,1809,1824,1780,12598,22799874,00,0.00,N,2,13, 20250410,1809,1769,1810,1769,35935,64252598,00,0.00,N,2,40, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 1f7e4987644f..f40e02b4ea10 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 +20250415,1337,1453,1453,1335,4755,6355006,00,0.00,N,5,-77, 20250414,1414,1447,1447,1326,2600,3539160,00,0.00,N,2,32, 20250411,1382,1528,1528,1336,4700,6470771,00,0.00,N,5,-5, 20250410,1387,1476,1476,1340,4495,6115510,00,0.00,N,5,-20, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 86c8bdd12398..7e0d11d8c188 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 +20250415,62200,61800,62900,61500,140457,8735315600,00,0.00,N,5,-100, 20250414,62300,60600,62800,59600,184805,11299335550,00,0.00,N,2,1600, 20250411,60700,57600,61000,57600,265212,15952999650,00,0.00,N,2,2700, 20250410,58000,60200,60400,56100,358699,20824568250,00,0.00,N,3,0, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 7b4a6a9b8835..f5b2d99364b7 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 +20250415,7720,7720,7760,7700,28367,219296900,00,0.00,N,5,-10, 20250414,7730,7760,7760,7690,17823,137376645,00,0.00,N,2,10, 20250411,7720,7690,7720,7560,18123,139019920,00,0.00,N,2,20, 20250410,7700,7600,7740,7590,18550,142004925,00,0.00,N,2,160, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index cfce70b9215a..d6057c65cf8b 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 +20250415,6230,6030,6250,6030,77303,477528670,00,0.00,N,2,180, 20250414,6050,6050,6130,6030,74767,454642565,00,0.00,N,2,20, 20250411,6030,5800,6050,5780,141044,844402585,00,0.00,N,2,180, 20250410,5850,5680,5850,5680,82540,475377480,00,0.00,N,2,270, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index f871c6dbe9b4..70de97ad5366 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 +20250415,1123,1120,1206,1092,500473,569351664,00,0.00,N,2,3, 20250414,1120,1111,1128,1090,349550,388645071,00,0.00,N,2,2, 20250411,1118,1053,1119,1052,185055,201358084,00,0.00,N,2,22, 20250410,1096,1126,1126,1050,441099,476651593,00,0.00,N,2,61, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 8fa17ec18b9b..8b62e874a985 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 +20250415,2285,2405,2430,2285,371763,873114083,00,0.00,N,2,15, 20250414,2270,2240,2280,2220,170339,383707905,00,0.00,N,2,35, 20250411,2235,2190,2240,2125,234361,512350706,00,0.00,N,2,35, 20250410,2200,2200,2260,2180,248809,549830735,00,0.00,N,2,120, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 19afd25a09b8..7e2c9ed73498 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 +20250415,22700,22800,23100,22050,68183,1545239775,00,0.00,N,2,300, 20250414,22400,21300,22700,20900,109092,2429295400,00,0.00,N,2,1200, 20250411,21200,19600,21350,19460,53139,1094934365,00,0.00,N,2,950, 20250410,20250,19890,20450,19110,60447,1190505800,00,0.00,N,2,2450, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 077375cdad24..49ed0dcaaa25 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 +20250415,4475,4510,4545,4435,183359,821535278,00,0.00,N,2,215, 20250414,4260,4240,4290,4210,93297,396988942,00,0.00,N,2,65, 20250411,4195,4150,4205,4120,108253,451730760,00,0.00,N,5,-40, 20250410,4235,4350,4350,4210,104778,445600625,00,0.00,N,2,175, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index c584785fb800..6baa9519b56e 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 +20250415,6700,6660,6710,6590,6306,42062890,00,0.00,N,3,0, 20250414,6700,6640,6730,6630,15195,101217400,00,0.00,N,2,70, 20250411,6630,6420,6730,6320,28732,187526190,00,0.00,N,2,150, 20250410,6480,6280,6500,6270,29195,186372370,00,0.00,N,2,350, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 4c0032e8179b..c3497befbc5e 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 +20250415,2505,2485,2530,2470,25837,64751172,00,0.00,N,3,0, 20250414,2505,2475,2525,2465,49043,122451765,00,0.00,N,2,30, 20250411,2475,2450,2480,2410,28623,70404943,00,0.00,N,2,20, 20250410,2455,2420,2455,2405,56943,138804159,00,0.00,N,2,55, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index bfea86e112aa..0796f6b4f2ec 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 +20250415,6890,6840,6910,6750,67262,461187285,00,0.00,N,2,90, 20250414,6800,6760,6830,6660,78261,529380495,00,0.00,N,2,110, 20250411,6690,6340,6690,6310,79094,520754515,00,0.00,N,2,250, 20250410,6440,6280,6450,6150,71492,454421680,00,0.00,N,2,350, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 3b06ee2099d4..7d53372de0f5 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 +20250415,3035,3025,3040,3010,33083,100052110,00,0.00,N,2,15, 20250414,3020,3010,3025,2995,24583,73955255,00,0.00,N,2,10, 20250411,3010,3000,3020,2982,23830,71508974,00,0.00,N,3,0, 20250410,3010,2970,3015,2940,22177,66333235,00,0.00,N,2,40, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 136671be4baa..e3487314a70c 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 +20250415,1527,1510,1535,1500,14242,21619808,00,0.00,N,2,17, 20250414,1510,1516,1545,1503,4845,7324566,00,0.00,N,2,9, 20250411,1501,1509,1539,1495,17499,26466581,00,0.00,N,5,-8, 20250410,1509,1520,1554,1480,52182,79423015,00,0.00,N,5,-11, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 4858709ccd46..321f5ea6610b 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 +20250415,1018,1024,1024,1005,19648,19865141,00,0.00,N,5,-6, 20250414,1024,1029,1029,996,17070,17228110,00,0.00,N,2,25, 20250411,999,1028,1028,983,7766,7669497,00,0.00,N,2,16, 20250410,983,967,1036,967,54172,53712386,00,0.00,N,2,17, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 53f4641873cd..390f1a08bd77 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 +20250415,19400,19210,19410,19050,21625,415932290,00,0.00,N,2,210, 20250414,19190,18860,19190,18860,9921,189649390,00,0.00,N,2,350, 20250411,18840,18420,20200,18370,18760,350914230,00,0.00,N,2,420, 20250410,18420,18800,18850,18360,9989,184546290,00,0.00,N,2,420, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 5ad7704fa441..490f65df1e5c 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 +20250415,2135,2135,2140,2110,231400,490679598,00,0.00,N,3,0, 20250414,2135,2165,2175,2125,217514,464201513,00,0.00,N,5,-30, 20250411,2165,2170,2170,2130,111653,239511227,00,0.00,N,5,-10, 20250410,2175,2140,2175,2135,190438,410531148,00,0.00,N,2,65, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index bf8bd5d2ade9..3ed1a5465a30 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 +20250415,6320,6340,6360,6140,235223,1468682960,00,0.00,N,5,-120, 20250414,6440,6080,6680,6050,1054759,6663842330,00,0.00,N,2,420, 20250411,6020,5680,6130,5540,242410,1414784805,00,0.00,N,2,450, 20250410,5570,5780,5780,5550,101393,568963160,00,0.00,N,2,100, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index a503d3e19c03..53323bde582d 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 +20250415,2845,2780,2910,2765,260815,741570125,00,0.00,N,2,65, 20250414,2780,2790,2815,2745,165580,460891903,00,0.00,N,5,-10, 20250411,2790,2730,2795,2725,90955,251560782,00,0.00,N,2,15, 20250410,2775,2755,2775,2725,225291,619007136,00,0.00,N,2,130, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 2feab21913ba..32786d021d7c 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 +20250415,5450,5380,5470,5320,43013,232087850,00,0.00,N,2,150, 20250414,5300,5290,5310,5210,43439,228780965,00,0.00,N,2,100, 20250411,5200,4990,5230,4990,19830,101470705,00,0.00,N,2,100, 20250410,5100,5130,5180,5020,58748,299414920,00,0.00,N,2,295, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index b5b6bc00f9ea..7dfebbb933d6 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 +20250415,24250,23800,24450,23400,13757,329890925,00,0.00,N,2,250, 20250414,24000,24250,24250,23700,5174,123841350,00,0.00,N,2,300, 20250411,23700,23200,23700,22650,8653,200463725,00,0.00,N,2,500, 20250410,23200,22900,24000,22650,9200,212028200,00,0.00,N,2,1250, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index d1c85b2eb0d5..0d99c3b384f4 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 +20250415,2775,2805,2820,2755,119903,332019157,00,0.00,N,5,-25, 20250414,2800,2705,2800,2705,78304,215016185,00,0.00,N,2,100, 20250411,2700,2740,2740,2655,175951,471553410,00,0.00,N,5,-50, 20250410,2750,2770,2780,2700,128331,350419580,00,0.00,N,2,55, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 71c6dffaf9ca..5749032091aa 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 +20250415,2600,2555,2615,2555,16362,42459535,00,0.00,N,2,20, 20250414,2580,2540,2635,2540,34707,89360965,00,0.00,N,2,15, 20250411,2565,2530,2570,2465,31256,78816838,00,0.00,N,2,35, 20250410,2530,2460,2550,2445,58087,144096250,00,0.00,N,2,120, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 3b1b4b4ceeca..e7d81bf7de6c 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 +20250415,1480,1521,1580,1443,990341,1469415881,00,0.00,N,5,-30, 20250414,1510,1524,1524,1440,983999,1462393311,00,0.00,N,5,-14, 20250411,1524,1595,1600,1449,990575,1483925416,00,0.00,N,5,-49, 20250410,1573,1600,1636,1547,1206183,1920161454,00,0.00,N,2,26, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 8dfb3de6d77f..aebba7835472 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 +20250415,15890,15930,16000,15720,64786,1030827200,00,0.00,N,2,20, 20250414,15870,15680,15870,15510,74248,1168720700,00,0.00,N,2,580, 20250411,15290,14820,15300,14780,35547,535008770,00,0.00,N,2,250, 20250410,15040,15000,15300,14650,89130,1328124115,00,0.00,N,2,840, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 874795f3530f..e0ca7420ab26 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 +20250415,19000,18680,19020,18600,22222,419971605,00,0.00,N,2,410, 20250414,18590,18610,18740,18410,10991,203576125,00,0.00,N,2,20, 20250411,18570,17960,18570,17840,16748,305442080,00,0.00,N,2,490, 20250410,18080,17950,18200,17740,16866,301450975,00,0.00,N,2,670, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index f4a0b9d8432a..4f9f1d45392e 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 +20250415,11120,11120,11200,10940,14429,159889890,00,0.00,N,3,0, 20250414,11120,10840,11130,10810,23180,256119630,00,0.00,N,2,300, 20250411,10820,10400,10820,10280,20019,213418075,00,0.00,N,2,260, 20250410,10560,10150,10610,10100,24635,254377910,00,0.00,N,2,930, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 202dc0ff76a3..840b9002d4cc 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 +20250415,3870,3875,3940,3830,76572,296316932,00,0.00,N,2,20, 20250414,3850,3850,3960,3705,161296,610459056,00,0.00,N,5,-30, 20250411,3880,3880,4070,3850,220345,865099772,00,0.00,N,3,0, 20250410,3880,3935,4000,3880,37472,147278450,00,0.00,N,2,5, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index cdc76f535880..0c983dfcddd6 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 +20250415,9400,8660,9420,8660,265439,2429618940,00,0.00,N,2,740, 20250414,8660,9220,9440,8600,382499,3376633645,00,0.00,N,5,-290, 20250411,8950,8300,9075,8180,388231,3383517390,00,0.00,N,2,810, 20250410,8140,8020,8400,8020,202523,1656683970,00,0.00,N,2,120, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 73dbaf8fd701..a2164588fcde 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 +20250415,1419,1403,1420,1372,47305,65887187,00,0.00,N,5,-26, 20250414,1445,1461,1461,1428,22214,31950466,00,0.00,N,2,1, 20250411,1444,1450,1496,1444,13560,19800766,00,0.00,N,5,-36, 20250410,1480,1461,1500,1421,56621,82754726,00,0.00,N,2,13, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 1a93c78d4e3f..e83f45859799 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 +20250415,5940,5880,5980,5880,975,5802920,00,0.00,N,3,0, 20250414,5940,5880,5950,5780,1482,8700650,00,0.00,N,2,60, 20250411,5880,5890,5890,5750,3513,20473290,00,0.00,N,3,0, 20250410,5880,5720,5910,5720,6499,38128550,00,0.00,N,2,250, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index de9423ea6338..98e3fb5088de 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 +20250415,1799,1815,1819,1786,298185,537092194,00,0.00,N,2,23, 20250414,1776,1717,1820,1717,257738,460939356,00,0.00,N,2,59, 20250411,1717,1690,1717,1663,117575,199854375,00,0.00,N,2,27, 20250410,1690,1678,1695,1636,108264,181396736,00,0.00,N,2,85, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index be1ea2b11411..2bfd297eba92 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 +20250415,3145,3085,3145,3085,66498,207930705,00,0.00,N,2,40, 20250414,3105,3040,3115,3030,40735,125683255,00,0.00,N,2,65, 20250411,3040,2995,3060,2980,60857,183817808,00,0.00,N,2,20, 20250410,3020,2935,3055,2935,92887,278730755,00,0.00,N,2,105, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 0e151d81e3ac..6b4a04289da2 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,3155,3140,3165,3115,81656,256485703,00,0.00,N,2,30, 20250414,3125,3130,3165,3100,67017,209741970,00,0.00,N,5,-5, 20250411,3130,3075,3155,3010,143979,443488705,00,0.00,N,2,50, 20250410,3080,3100,3120,3040,127036,391762830,00,0.00,N,2,135, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 9e0289d4c57e..c9d6253c0a85 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 +20250415,239000,240500,241500,237500,23874,5710333500,00,0.00,N,5,-1500, 20250414,240500,241500,243500,236500,32499,7803700000,00,0.00,N,5,-2500, 20250411,243000,233500,243000,231500,53294,12803573000,00,0.00,N,2,6500, 20250410,236500,235000,238000,228500,59129,13929977250,00,0.00,N,2,10500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 844d99f7871e..f76cfda26d83 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 +20250415,2955,2965,3060,2860,375014,1105973157,00,0.00,N,5,-10, 20250414,2965,2985,3010,2870,240234,708912260,00,0.00,N,2,5, 20250411,2960,3020,3100,2955,599538,1811452352,00,0.00,N,2,10, 20250410,2950,2955,3030,2840,616139,1820288128,00,0.00,N,5,-5, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 68f8e19acb7c..82fd975f22cf 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 +20250415,920,913,928,911,125862,115496229,00,0.00,N,2,10, 20250414,910,912,922,905,109252,99839181,00,0.00,N,5,-2, 20250411,912,912,916,905,16438,14967942,00,0.00,N,5,-1, 20250410,913,896,920,891,65159,59410584,00,0.00,N,2,36, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 8ffe189d6675..b74ef167a5be 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 +20250415,3860,3820,3900,3775,54128,207265350,00,0.00,N,2,40, 20250414,3820,3765,3850,3745,62126,235933031,00,0.00,N,2,25, 20250411,3795,3735,3870,3625,64294,240875166,00,0.00,N,2,60, 20250410,3735,3625,3750,3580,56778,209426810,00,0.00,N,2,195, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 22ca4aa9769d..e367992ee25d 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 +20250415,2560,2535,2565,2505,44769,113627962,00,0.00,N,3,0, 20250414,2560,2530,2570,2500,37504,95394744,00,0.00,N,2,40, 20250411,2520,2475,2520,2420,18677,46181030,00,0.00,N,2,65, 20250410,2455,2495,2495,2410,43978,107656641,00,0.00,N,2,110, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index b6621cd7d166..13a3b35d7406 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 +20250415,4565,4560,4590,4540,14728,67135830,00,0.00,N,2,10, 20250414,4555,4560,4610,4465,3602,16391660,00,0.00,N,5,-5, 20250411,4560,4505,4570,4485,11618,52479535,00,0.00,N,2,30, 20250410,4530,4510,4555,4455,38112,171671990,00,0.00,N,2,30, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 03da8bfbeae5..126bad2e5368 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 +20250415,10500,10340,10620,10160,177769,1848973725,00,0.00,N,2,370, 20250414,10130,10070,10300,9920,152757,1534689345,00,0.00,N,2,260, 20250411,9870,9360,9900,9330,123017,1191895675,00,0.00,N,2,440, 20250410,9430,9160,9430,9150,145114,1346510815,00,0.00,N,2,680, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 07f6f09fd260..8cfb64065216 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 +20250415,1950,1965,2020,1943,26155,51196513,00,0.00,N,5,-15, 20250414,1965,2040,2040,1850,61736,118833002,00,0.00,N,2,5, 20250411,1960,2010,2010,1932,33068,64598509,00,0.00,N,5,-50, 20250410,2010,2030,2030,1939,50772,100077321,00,0.00,N,2,52, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 7032e5583da9..b43f400d90b7 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 +20250415,6220,6140,6310,6140,42599,264197290,00,0.00,N,2,20, 20250414,6200,6200,6310,5860,56516,349704060,00,0.00,N,3,0, 20250411,6200,6090,6250,6050,33119,204603400,00,0.00,N,2,50, 20250410,6150,5850,6190,5850,66696,404157560,00,0.00,N,2,390, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 3e455990d6bb..4558ce082a46 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,834,835,843,800,72277,60324725,00,0.00,N,5,-1, 20250414,835,824,860,800,51789,42969467,00,0.00,N,2,11, 20250411,824,797,824,790,45876,36955099,00,0.00,N,2,27, 20250410,797,776,801,770,64182,50895018,00,0.00,N,2,29, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 6e2bdaa5a989..0f78391498b2 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 +20250415,1510,1529,1529,1503,15334,23175308,00,0.00,N,5,-5, 20250414,1515,1480,1539,1480,16549,24858424,00,0.00,N,2,19, 20250411,1496,1500,1535,1446,13291,19850835,00,0.00,N,3,0, 20250410,1496,1540,1550,1489,17445,26182349,00,0.00,N,2,1, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 4852d058bd61..92054a787bc1 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 +20250415,927,926,928,918,46065,42586448,00,0.00,N,2,1, 20250414,926,921,929,916,54695,50455109,00,0.00,N,2,5, 20250411,921,925,928,911,36246,33381919,00,0.00,N,2,5, 20250410,916,899,918,899,49952,45592950,00,0.00,N,2,17, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 31b0b4d9ff1a..46cfd94cb243 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 +20250415,4465,4410,4470,4390,23293,103366802,00,0.00,N,2,75, 20250414,4390,4335,4420,4315,16303,71224475,00,0.00,N,2,15, 20250411,4375,4240,4375,4240,10197,43885975,00,0.00,N,2,80, 20250410,4295,4135,4400,4110,14523,61564860,00,0.00,N,2,205, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 164a4fdad329..645d538371f0 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 +20250415,42050,41850,42700,41650,28904,1216939300,00,0.00,N,2,200, 20250414,41850,41700,42500,41500,28414,1191308425,00,0.00,N,2,750, 20250411,41100,41450,41650,40050,50491,2055047450,00,0.00,N,5,-850, 20250410,41950,43100,43200,41400,70988,3013654875,00,0.00,N,2,2750, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index d72d681854f5..6da15bb6b0d2 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 +20250415,3900,3615,4225,3575,10448194,41796406263,00,0.00,N,2,285, 20250414,3615,3610,3870,3505,2043923,7644945078,00,0.00,N,3,0, 20250411,3615,3690,3810,3585,962875,3522927627,00,0.00,N,5,-150, 20250410,3765,3735,3835,3500,1503101,5555285418,00,0.00,N,2,45, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 2a504c5d2f51..441e50533425 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 +20250415,1500,1500,1506,1440,323692,478023687,00,0.00,N,2,40, 20250414,1460,1383,1484,1383,661207,954458438,00,0.00,N,2,83, 20250411,1377,1322,1520,1317,1283784,1806112258,00,0.00,N,2,13, 20250410,1364,1281,1364,1280,800880,1067502366,00,0.00,N,2,115, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 6a747d11f941..5fe3d2327a6d 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 +20250415,902,880,908,872,211388,189215060,00,0.00,N,2,12, 20250414,890,876,900,868,307664,271928499,00,0.00,N,2,22, 20250411,868,840,876,837,333461,284045078,00,0.00,N,2,15, 20250410,853,855,860,830,296787,251313828,00,0.00,N,2,47, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 86e4441f7150..722c32243fda 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 +20250415,24500,24300,24900,24200,64387,1584149925,00,0.00,N,2,200, 20250414,24300,24350,24750,23900,60133,1463338675,00,0.00,N,2,400, 20250411,23900,23400,24000,23150,77920,1839477650,00,0.00,N,2,200, 20250410,23700,24350,24400,23400,100960,2403812475,00,0.00,N,2,1350, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index da3f7ad552b3..912f612e7dba 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 +20250415,2625,2710,2800,2620,909533,2443795167,00,0.00,N,5,-95, 20250414,2720,2800,2810,2600,836814,2289093483,00,0.00,N,5,-85, 20250411,2805,2755,3130,2740,6025381,17668139651,00,0.00,N,2,60, 20250410,2745,2650,2840,2600,1337567,3658277722,00,0.00,N,2,170, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 14a08f3ba1ec..36da483a03c7 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 +20250415,930,975,975,920,181834,170029291,00,0.00,N,5,-5, 20250414,935,949,968,926,189183,178251926,00,0.00,N,5,-13, 20250411,948,963,966,938,100758,95723934,00,0.00,N,5,-18, 20250410,966,935,993,935,152459,146298526,00,0.00,N,2,32, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index fa17f30fd6c4..a44c057632c9 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 +20250415,4110,4175,4220,4110,6406,26788410,00,0.00,N,5,-65, 20250414,4175,4220,4300,4045,6383,26995200,00,0.00,N,5,-35, 20250411,4210,4110,4215,4110,5498,23126510,00,0.00,N,2,100, 20250410,4110,3910,4135,3890,3293,13146230,00,0.00,N,2,230, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index f285963db2fd..7ff22cf5647a 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 +20250415,78500,78000,78500,78000,899,70122500,00,0.00,N,2,100, 20250414,78400,78100,78700,78100,248,19461700,00,0.00,N,5,-400, 20250411,78800,78500,78800,77700,73,5745500,00,0.00,N,2,300, 20250410,78500,77000,81300,77000,415,32421000,00,0.00,N,2,1500, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 89383936d377..31d875866c03 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 +20250415,2175,2180,2215,2115,530298,1159569821,00,0.00,N,5,-65, 20250414,2240,2120,2525,1930,5718417,13117206883,00,0.00,N,2,160, 20250411,2080,1795,2090,1780,1136259,2291235228,00,0.00,N,2,270, 20250410,1810,1819,1908,1798,17677,32092128,00,0.00,N,2,42, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index c288df398aac..8b0d1fa0768a 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 +20250415,29000,28800,29700,28650,7227,209631150,00,0.00,N,2,400, 20250414,28600,28150,28850,26900,15945,443122075,00,0.00,N,2,400, 20250411,28200,29950,29950,27700,12214,344481300,00,0.00,N,2,550, 20250410,27650,27650,28150,27000,5468,150456450,00,0.00,N,2,300, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index f299d1163468..a714bee76eaf 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 +20250415,8850,8580,8940,8560,25534,223961595,00,0.00,N,2,270, 20250414,8580,8780,8780,8420,53150,453586930,00,0.00,N,5,-200, 20250411,8780,8510,8790,8400,46177,397776730,00,0.00,N,2,220, 20250410,8560,8050,8600,8030,36067,298409500,00,0.00,N,2,660, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index d1212d92985d..fbb1f07223e0 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 +20250415,3060,3015,3065,3015,209198,637928802,00,0.00,N,2,20, 20250414,3040,3015,3045,2995,242383,734689108,00,0.00,N,2,35, 20250411,3005,2990,3035,2990,268061,807619960,00,0.00,N,5,-15, 20250410,3020,2995,3030,2950,390580,1172653330,00,0.00,N,2,70, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 29edade03194..f8d433838729 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 +20250415,5730,5700,5730,5620,26570,150661820,00,0.00,N,2,30, 20250414,5700,5460,5700,5440,42976,239690920,00,0.00,N,2,240, 20250411,5460,5280,5560,5280,34862,187509660,00,0.00,N,2,70, 20250410,5390,5290,5400,5260,23267,124102130,00,0.00,N,2,200, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index c47a49cadbed..31a80ee08f87 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 +20250415,11490,11390,11550,11310,17625,202336200,00,0.00,N,2,120, 20250414,11370,11250,11400,11250,9019,102235970,00,0.00,N,2,20, 20250411,11350,11130,11370,11010,22833,256620540,00,0.00,N,2,220, 20250410,11130,11000,11170,10990,12516,138868715,00,0.00,N,2,230, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index a3e8bb3fd6f3..586c25bedbea 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,1197,1197,1197,1197,1,1197,00,0.00,N,5,-2, 20250414,1199,1199,1199,1199,1,1199,00,0.00,N,3,0, 20250411,1199,1199,1199,1199,1,1199,00,0.00,N,2,99, 20250410,1100,1297,1297,1100,21,23297,00,0.00,N,4,-194, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index d2d6a6e157d4..c9124005c85c 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 +20250415,3310,3400,3400,3250,23056,76279204,00,0.00,N,2,110, 20250414,3200,3125,3215,3125,5264,17312490,00,0.00,N,2,40, 20250411,3160,3245,3245,3120,5496,17350680,00,0.00,N,5,-20, 20250410,3180,3140,3195,3140,9283,29264859,00,0.00,N,2,35, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 47a5ce295c2b..f640b3eacec0 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 +20250415,9160,9040,9270,9030,38766,354860440,00,0.00,N,2,40, 20250414,9120,8950,9260,8950,36599,335091450,00,0.00,N,2,90, 20250411,9030,8850,9040,8750,47998,425864045,00,0.00,N,3,0, 20250410,9030,8760,9030,8730,154134,1379773250,00,0.00,N,2,620, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 5b43c5a0a9db..06ae2097bc1d 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 +20250415,40750,40000,41000,39450,158952,6446016100,00,0.00,N,2,1500, 20250414,39250,39000,39700,38700,91979,3608202600,00,0.00,N,2,750, 20250411,38500,37350,38500,37000,125418,4752616975,00,0.00,N,5,-100, 20250410,38600,37400,38600,36850,222770,8412414750,00,0.00,N,2,3900, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index ab60b54c5941..bebf8e71fa0e 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 +20250415,687,729,729,629,3142107,2089012166,00,0.00,N,2,2, 20250414,685,650,699,590,7734188,5072393091,00,0.00,N,2,128, 20250411,557,569,569,540,909402,502607127,00,0.00,N,2,14, 20250410,543,524,568,524,1047220,575978971,00,0.00,N,2,20, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 030005de163c..936a21bdf237 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 +20250415,3810,3780,3830,3780,15287,58144713,00,0.00,N,2,10, 20250414,3800,3745,3810,3745,39382,148413910,00,0.00,N,2,50, 20250411,3750,3690,3750,3640,44689,164973310,00,0.00,N,2,50, 20250410,3700,3650,3770,3610,89112,328757485,00,0.00,N,2,105, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index e7bc81de44cd..ed58a37eb6d4 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 +20250415,114200,113100,114600,112100,199491,22652009550,00,0.00,N,2,1000, 20250414,113200,112100,114400,111600,184516,20927280750,00,0.00,N,2,1700, 20250411,111500,113400,114800,111000,294706,33045115300,00,0.00,N,5,-5100, 20250410,116600,113200,116600,111300,364566,41460426700,00,0.00,N,2,8800, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 544b7ab7356d..d2c8f1246111 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 +20250415,2380,2360,2420,2360,82652,197142960,00,0.00,N,2,10, 20250414,2370,2370,2425,2360,120977,286715180,00,0.00,N,3,0, 20250411,2370,2290,2370,2290,127389,297738515,00,0.00,N,2,35, 20250410,2335,2270,2370,2270,81130,188614075,00,0.00,N,2,85, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 2f8234cb20e5..98422da7f1a8 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 +20250415,8620,8600,8750,8470,17940,154778925,00,0.00,N,2,90, 20250414,8530,8440,8540,8430,8758,74242060,00,0.00,N,2,120, 20250411,8410,8200,8450,8200,9713,81261540,00,0.00,N,2,50, 20250410,8360,8020,8400,8000,26553,218031655,00,0.00,N,2,470, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index ee1bdf108468..17d603637ce0 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 +20250415,719,679,730,666,380615,267825138,00,0.00,N,2,40, 20250414,679,667,685,660,216438,144938322,00,0.00,N,2,9, 20250411,670,643,670,638,213854,140618156,00,0.00,N,2,21, 20250410,649,622,654,621,172631,110933545,00,0.00,N,2,31, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 2372f48c7578..ce74aedced56 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 +20250415,5750,5720,5770,5680,21702,124497050,00,0.00,N,2,70, 20250414,5680,5660,5710,5630,23663,134120495,00,0.00,N,2,50, 20250411,5630,5510,5630,5470,16872,93960720,00,0.00,N,2,50, 20250410,5580,5500,5610,5440,47544,262731390,00,0.00,N,2,270, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 11143966c6e4..a20c22cfb41c 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 +20250415,22150,21100,22500,21000,273193,5984093350,00,0.00,N,2,950, 20250414,21200,18840,21600,18700,480893,9855371160,00,0.00,N,2,2550, 20250411,18650,17700,18950,17570,184228,3398556020,00,0.00,N,2,650, 20250410,18000,17600,18040,17500,140276,2502839610,00,0.00,N,2,810, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index d0a1999cf15a..9a5027c07547 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 +20250415,9970,9790,10000,9790,765828,7583636010,00,0.00,N,2,170, 20250414,9800,9630,9870,9630,700973,6885262795,00,0.00,N,2,140, 20250411,9660,9550,9680,9530,1225604,11779574415,00,0.00,N,5,-50, 20250410,9710,9550,9750,9480,1598936,15360569680,00,0.00,N,2,410, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 0cd923f94d11..bfdd6074ad57 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, -20250411,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250410,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250415,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250414,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250411,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250410,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250409,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250408,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250407,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 243b8c80a8bd..e47f558fe93f 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 +20250415,9180,8850,9190,8850,493741,4509367835,00,0.00,N,2,290, 20250414,8890,8820,8940,8780,224023,1990043360,00,0.00,N,2,90, 20250411,8800,8710,8890,8710,347399,3053912090,00,0.00,N,5,-90, 20250410,8890,8660,8890,8650,389743,3425454690,00,0.00,N,2,370, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index e57c675361d5..7c5667c1bed6 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 +20250415,87500,86200,88400,86200,129310,11312577600,00,0.00,N,2,1400, 20250414,86100,86100,87000,84700,114390,9841149950,00,0.00,N,5,-300, 20250411,86400,84300,86900,84100,164430,14164321700,00,0.00,N,2,2100, 20250410,84300,83500,85300,81400,298778,24991367000,00,0.00,N,2,3100, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 226b705ea296..5cdf1592b9e5 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 +20250415,2525,2565,2570,2470,28439,71614570,00,0.00,N,5,-40, 20250414,2565,2385,2625,2370,115453,291213248,00,0.00,N,2,185, 20250411,2380,2310,2430,2240,23351,54453446,00,0.00,N,2,100, 20250410,2280,2260,2320,2250,16151,36895425,00,0.00,N,2,95, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 72bdd183118d..38306aa3c696 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 +20250415,3980,3920,4065,3910,22136,88135327,00,0.00,N,2,80, 20250414,3900,3850,3900,3845,6223,23998925,00,0.00,N,2,50, 20250411,3850,3860,3890,3800,7950,30668782,00,0.00,N,5,-45, 20250410,3895,3775,3950,3775,17200,66552255,00,0.00,N,2,125, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 36243fe365a7..18df05ff6062 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 +20250415,2580,2535,2785,2510,713078,1891120866,00,0.00,N,2,25, 20250414,2555,2485,2555,2485,47915,121012512,00,0.00,N,2,70, 20250411,2485,2400,2485,2390,16950,41558964,00,0.00,N,2,75, 20250410,2410,2350,2445,2350,40660,97655250,00,0.00,N,2,115, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 733e9392d562..76a814d053ac 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 +20250415,33750,35200,35200,33550,172924,5890463650,00,0.00,N,5,-1750, 20250414,35500,35700,35850,34600,84447,2974680375,00,0.00,N,5,-200, 20250411,35700,35350,36000,34700,79123,2810248000,00,0.00,N,2,250, 20250410,35450,35750,35950,33950,117138,4105050875,00,0.00,N,2,800, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 42dae43ec7e1..095e1501ecad 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 +20250415,3295,3250,3445,3135,2192404,7168979437,00,0.00,N,2,60, 20250414,3235,3590,3870,3235,3475121,12209961377,00,0.00,N,5,-670, 20250411,3905,4605,4605,3840,23644834,101476452713,00,0.00,N,2,360, 20250410,3545,3545,3545,3545,233837,828952165,00,0.00,N,1,815, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 38715c52b2ca..92bd363e67fe 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 +20250415,2000,1986,2015,1986,29805,59562849,00,0.00,N,2,6, 20250414,1994,2005,2010,1992,8227,16429557,00,0.00,N,3,0, 20250411,1994,2000,2000,1960,29456,58296593,00,0.00,N,3,0, 20250410,1994,1983,2000,1983,12162,24182870,00,0.00,N,2,24, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 685db5394f32..910cad4191ca 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 +20250415,27450,27700,28000,26300,15359,418042000,00,0.00,N,2,600, 20250414,26850,24750,26950,24200,35996,941078300,00,0.00,N,2,2950, 20250411,23900,23050,23950,22500,20444,476244750,00,0.00,N,2,700, 20250410,23200,22850,23950,21800,16479,374137850,00,0.00,N,2,1250, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 7fd3581bd3f2..e62c4d2dc721 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,700,800,900,700,14,11000,00,0.00,N,5,-99, 20250414,799,799,799,799,3,2397,00,0.00,N,2,18, 20250411,781,781,781,781,0,0,00,0.00,N,3,0, 20250410,781,699,781,699,30,21800,00,0.00,N,2,101, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 6a0a35848890..9a33f0825bc5 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 +20250415,16790,14120,17440,14070,5532746,92313960285,00,0.00,N,2,2730, 20250414,14060,13890,14210,13750,114752,1611682005,00,0.00,N,2,260, 20250411,13800,12870,13800,12870,123849,1667471275,00,0.00,N,2,620, 20250410,13180,13100,13405,12810,125866,1642646750,00,0.00,N,2,880, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 2976f132f7e5..6d08bb5dc2c4 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 +20250415,201500,198700,206000,197700,19231,3894089600,00,0.00,N,2,2800, 20250414,198700,197500,201000,197500,11328,2255070350,00,0.00,N,2,1200, 20250411,197500,196800,199000,192400,28305,5517617900,00,0.00,N,5,-1200, 20250410,198700,194900,210000,189100,34908,6904229250,00,0.00,N,2,14200, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 0b7e465e9715..230326d15244 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, -20250411,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250410,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250415,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250414,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250411,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250410,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250409,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250408,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250407,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index cf81fb1084a8..dc25489ea6d2 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 +20250415,7330,7250,7350,7200,13867,100789780,00,0.00,N,2,90, 20250414,7240,6870,7250,6870,55990,397080700,00,0.00,N,2,760, 20250411,6480,6440,6480,6320,5064,32620120,00,0.00,N,2,40, 20250410,6440,6260,6450,6260,17473,111762970,00,0.00,N,2,270, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index fd3ef5982fc8..a53bcd152bbf 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 +20250415,109500,106300,111500,105000,491804,53228956500,00,0.00,N,5,-1400, 20250414,110900,109200,113300,107800,377866,41947921900,00,0.00,N,2,3000, 20250411,107900,98900,109000,98200,588458,62562883750,00,0.00,N,2,8300, 20250410,99600,99300,100300,97100,302525,30053704400,00,0.00,N,2,5900, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 94d3bb12da5a..622951883425 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 +20250415,5560,5440,5560,5410,84060,463644620,00,0.00,N,2,120, 20250414,5440,5320,5550,5300,89480,485879495,00,0.00,N,2,120, 20250411,5320,5190,5320,5100,94257,495375465,00,0.00,N,2,90, 20250410,5230,5080,5260,5030,103351,533986385,00,0.00,N,2,345, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 3e311c26fa4f..d7c6b631557e 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 +20250415,3715,3685,3720,3645,69780,257497551,00,0.00,N,2,30, 20250414,3685,3745,3745,3595,55117,202403814,00,0.00,N,2,70, 20250411,3615,3490,3645,3470,87091,311203985,00,0.00,N,2,95, 20250410,3520,3445,3530,3410,75036,261903851,00,0.00,N,2,180, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index e447157c9260..4658160ec196 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 +20250415,1296,1280,1360,1280,79770,104651957,00,0.00,N,2,16, 20250414,1280,1274,1365,1270,165543,219016752,00,0.00,N,2,11, 20250411,1269,1241,1269,1220,39816,49878483,00,0.00,N,2,30, 20250410,1239,1250,1250,1218,22200,27411603,00,0.00,N,2,33, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index c5c9b531c744..c21edb7f46bb 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 +20250415,16580,16670,16750,16450,13301,220803995,00,0.00,N,5,-30, 20250414,16610,16340,16630,16250,26490,437167740,00,0.00,N,2,280, 20250411,16330,16190,16400,16120,18470,299915500,00,0.00,N,2,50, 20250410,16280,16070,16400,16070,23881,386575850,00,0.00,N,2,360, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index f5c18debdb67..48279daed89d 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 +20250415,1608,1687,1687,1608,20873,34597058,00,0.00,N,5,-55, 20250414,1663,1677,1677,1656,1923,3196880,00,0.00,N,2,8, 20250411,1655,1745,1745,1632,2439,4133894,00,0.00,N,2,40, 20250410,1615,1750,1750,1595,10433,16837202,00,0.00,N,2,24, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index ccf6066400e3..48a07e52bd0c 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 +20250415,16650,16620,16810,16300,32380,537143575,00,0.00,N,2,30, 20250414,16620,17040,17040,16250,59528,984074820,00,0.00,N,5,-470, 20250411,17090,17190,17190,16515,75344,1267242415,00,0.00,N,5,-110, 20250410,17200,16640,17250,16390,79710,1354648990,00,0.00,N,2,870, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index c02adc4ed5c4..be185b02deeb 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 +20250415,595,599,603,580,34895,20540378,00,0.00,N,5,-4, 20250414,599,584,609,584,30927,18469392,00,0.00,N,2,15, 20250411,584,575,592,575,85879,50077664,00,0.00,N,2,9, 20250410,575,548,575,543,92191,51267820,00,0.00,N,2,42, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 330d1b3017f6..d4f7c46c07c1 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 +20250415,19240,19050,19290,18860,28364,540120785,00,0.00,N,5,-10, 20250414,19250,18650,19250,18650,37392,709394875,00,0.00,N,2,640, 20250411,18610,18350,18800,17950,58869,1087011170,00,0.00,N,2,140, 20250410,18470,17730,18470,17600,95740,1727176780,00,0.00,N,2,1350, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index df95a4b17f38..4bee2397330c 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 +20250415,4680,4560,4710,4500,159645,739521595,00,0.00,N,2,140, 20250414,4540,4550,4605,4485,83371,378944395,00,0.00,N,2,90, 20250411,4450,4340,4450,4280,33733,147377505,00,0.00,N,2,95, 20250410,4355,4255,4355,4250,56188,242207325,00,0.00,N,2,260, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index c2467af3bca8..cdde6be16e24 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 +20250415,330500,350000,350000,328000,70341,23446554500,00,0.00,N,5,-16000, 20250414,346500,339500,349500,335000,39450,13559077500,00,0.00,N,2,5500, 20250411,341000,330500,350500,327000,87562,29869888500,00,0.00,N,2,7500, 20250410,333500,328000,337000,326000,77084,25629588000,00,0.00,N,2,24000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index c68d0e3143b5..e454706b205f 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 +20250415,5460,5330,5470,5330,58003,314309135,00,0.00,N,2,110, 20250414,5350,5390,5500,5350,64810,350970845,00,0.00,N,5,-30, 20250411,5380,5190,5380,5050,70553,370466850,00,0.00,N,2,180, 20250410,5200,5000,5220,5000,83706,429849070,00,0.00,N,2,395, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index af56ebff824c..949504ce4450 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 +20250415,694,705,720,690,85000,59730841,00,0.00,N,5,-11, 20250414,705,666,711,666,132616,92974584,00,0.00,N,2,39, 20250411,666,647,679,634,112257,72846482,00,0.00,N,2,12, 20250410,654,635,658,627,138701,88407705,00,0.00,N,2,25, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index e54c810aabb3..718354565508 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 +20250415,929,926,935,920,103673,96076992,00,0.00,N,2,3, 20250414,926,921,929,913,238736,219671487,00,0.00,N,2,5, 20250411,921,922,929,910,78189,71913152,00,0.00,N,5,-6, 20250410,927,929,959,911,326671,301268397,00,0.00,N,2,10, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 765f660873ee..16cf68de819e 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 +20250415,73300,73700,74400,72700,43612,3210355500,00,0.00,N,3,0, 20250414,73300,73400,73700,71700,47017,3427233000,00,0.00,N,5,-100, 20250411,73400,69100,73800,68500,42356,3052704350,00,0.00,N,2,2500, 20250410,70900,71300,71300,68400,64757,4522747100,00,0.00,N,2,4000, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 1ed4d27671ef..80f5d2d64687 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 +20250415,45150,44150,45600,44150,12068,546109500,00,0.00,N,2,950, 20250414,44200,43800,44250,43700,4847,212982350,00,0.00,N,2,700, 20250411,43500,42550,43550,42450,7322,315903000,00,0.00,N,2,550, 20250410,42950,42800,43350,42500,7497,321405300,00,0.00,N,2,1400, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 511139caa520..b0487406d7aa 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 +20250415,1221,1197,1221,1196,44460,53731645,00,0.00,N,2,28, 20250414,1193,1199,1203,1185,35484,42371539,00,0.00,N,2,6, 20250411,1187,1188,1190,1170,41095,48564108,00,0.00,N,5,-1, 20250410,1188,1159,1230,1159,16333,19413063,00,0.00,N,2,42, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 48cfbc111d59..1ee9bf419d2b 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 +20250415,8480,8450,8580,8290,10728,90381760,00,0.00,N,2,100, 20250414,8380,8630,8630,8200,14875,124794190,00,0.00,N,5,-20, 20250411,8400,8070,8400,7810,8375,67214100,00,0.00,N,2,330, 20250410,8070,7900,8190,7840,34056,271212910,00,0.00,N,2,560, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index cca4e22d3fbf..1eb79425f534 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 +20250415,2650,2625,2760,2605,6821,18084385,00,0.00,N,2,25, 20250414,2625,2640,2640,2505,7364,19016025,00,0.00,N,2,55, 20250411,2570,2495,2590,2495,16332,41474557,00,0.00,N,2,45, 20250410,2525,2650,2655,2515,9426,24601270,00,0.00,N,2,80, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 530383b6dda3..06a274e225ab 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 +20250415,5730,5600,5850,5590,260722,1496302730,00,0.00,N,2,110, 20250414,5620,5570,5640,5500,180989,1008386700,00,0.00,N,2,20, 20250411,5600,5560,5690,5380,265562,1464069220,00,0.00,N,5,-50, 20250410,5650,5000,5890,4975,1772278,9905220105,00,0.00,N,2,900, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index e6fca4b94b4b..b5d2fd3b4616 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 +20250415,7260,7120,7360,6860,439130,3158936380,00,0.00,N,2,170, 20250414,7090,6980,7450,6800,759786,5400098745,00,0.00,N,2,640, 20250411,6450,6080,6450,6040,207438,1307887510,00,0.00,N,2,270, 20250410,6180,6170,6230,6050,197839,1217980230,00,0.00,N,2,360, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 371158d8744d..00011adf056b 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 +20250415,7800,8200,8200,7390,120002,927409955,00,0.00,N,5,-380, 20250414,8180,8270,8270,7870,79123,638002070,00,0.00,N,2,80, 20250411,8100,7290,8100,7020,107596,822655530,00,0.00,N,2,700, 20250410,7400,6400,7400,6400,118670,815295925,00,0.00,N,2,1020, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index f8eefed7e02a..88c50f912c08 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 +20250415,1294,1341,1348,1251,1068254,1372733237,00,0.00,N,5,-46, 20250414,1340,1243,1570,1230,9776771,14229563582,00,0.00,N,2,132, 20250411,1208,1250,1310,1135,746748,916454089,00,0.00,N,5,-45, 20250410,1253,1163,1253,1125,1006142,1193827483,00,0.00,N,2,128, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 49acf8756b9e..efa49a3d5dc6 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 +20250415,3900,3860,3900,3825,7173,27710810,00,0.00,N,2,40, 20250414,3860,3735,3875,3735,7792,30007817,00,0.00,N,2,25, 20250411,3835,3850,3870,3715,6761,25749865,00,0.00,N,2,5, 20250410,3830,3895,3895,3750,4216,16081220,00,0.00,N,2,155, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 9850ad4b605f..ff3b8d07b365 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 +20250415,6400,6400,6400,6400,1,6400,00,0.00,N,2,60, 20250414,6340,6020,6340,6020,301,1812340,00,0.00,N,5,-50, 20250411,6390,6030,6390,6020,403,2427150,00,0.00,N,3,0, 20250410,6390,6390,6790,6010,3106,18940480,00,0.00,N,2,210, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index b7e2e34c07fc..99c29e27a1e0 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 +20250415,311,318,349,276,7068,2053704,00,0.00,N,5,-7, 20250414,318,280,320,254,12330,3471282,00,0.00,N,2,38, 20250411,280,355,355,271,22010,6106986,00,0.00,N,5,-37, 20250410,317,342,342,282,729,229212,00,0.00,N,5,-13, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 25dc3a6d5820..165c29c04337 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 +20250415,8080,7970,8080,7920,6020,48038470,00,0.00,N,2,120, 20250414,7960,7730,7960,7730,12221,96356410,00,0.00,N,2,240, 20250411,7720,7840,8040,7710,34710,271088250,00,0.00,N,5,-160, 20250410,7880,7800,7980,7800,5597,44194490,00,0.00,N,2,230, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 2b8624a520c6..72080e5bf8d8 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, -20250411,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250410,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250415,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250414,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250411,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250410,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250409,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250408,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250407,5090,5210,5370,4965,217337,1128877735,00,0.00,N,5,-310, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index a7772e07dd90..7f948d028bec 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, -20250411,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250410,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250415,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250414,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250411,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250410,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250409,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250408,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250407,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 8456b7d8f5a0..81e1ac6a21af 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 +20250415,4580,4515,4600,4450,30992,140871310,00,0.00,N,2,65, 20250414,4515,4340,4515,4340,50944,226426920,00,0.00,N,2,175, 20250411,4340,4375,4380,4305,38602,167389975,00,0.00,N,5,-30, 20250410,4370,4305,4380,4270,27884,120634655,00,0.00,N,2,170, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 5f7a6b3566f8..de6aca0c2364 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 +20250415,5110,5020,5120,5000,66985,340203695,00,0.00,N,2,90, 20250414,5020,4930,5050,4930,70325,351003992,00,0.00,N,2,85, 20250411,4935,4780,4965,4765,60241,292917159,00,0.00,N,2,105, 20250410,4830,4710,4850,4650,76541,364816120,00,0.00,N,2,295, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 0778d1606126..e2b130999932 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,640,640,640,640,0,0,00,0.00,Y,3,0, -20250411,640,640,640,640,0,0,00,0.00,Y,0,0, -20250410,640,640,640,640,0,0,00,0.00,Y,0,0, +20250415,640,640,640,640,0,0,00,0.00,Y,3,0, +20250414,640,640,640,640,0,0,00,0.00,Y,0,0, +20250411,640,640,640,640,0,0,00,0.00,N,0,0, +20250410,640,640,640,640,0,0,00,0.00,N,0,0, 20250409,640,640,640,640,0,0,00,0.00,N,0,0, 20250408,640,640,640,640,0,0,00,0.00,N,0,0, 20250407,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 81419ca01dc3..04ac406b841a 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 +20250415,265,265,266,262,606399,160018876,00,0.00,N,2,2, 20250414,263,263,269,261,620522,163481452,00,0.00,N,3,0, 20250411,263,261,266,260,525846,138747938,00,0.00,N,5,-1, 20250410,264,268,268,260,884248,232780547,00,0.00,N,2,4, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 62c5edd5f84e..9906f91066b2 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 +20250415,7030,6970,7140,6950,781,5470165,00,0.00,N,5,-60, 20250414,7090,6750,7100,6750,2718,18858670,00,0.00,N,2,270, 20250411,6820,6820,6960,6820,108,737680,00,0.00,N,3,0, 20250410,6820,7120,7120,6720,2299,15602720,00,0.00,N,2,70, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 7933afa226e5..4c4740aaf9de 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 +20250415,708,700,708,699,67451,47338605,00,0.00,N,2,8, 20250414,700,683,700,678,106804,73645625,00,0.00,N,2,14, 20250411,686,671,686,667,19229,13035834,00,0.00,N,2,14, 20250410,672,648,677,648,65410,43712436,00,0.00,N,2,25, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 00371d148d75..95600ba63b45 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 +20250415,5290,5290,5300,5230,966,5096440,00,0.00,N,3,0, 20250414,5290,5230,5350,5200,3906,20528850,00,0.00,N,5,-10, 20250411,5300,5180,5300,5150,8556,44649800,00,0.00,N,2,60, 20250410,5240,5340,5340,5200,5264,27532790,00,0.00,N,5,-20, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 7b72adc84a3e..366ebd0a65cd 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 +20250415,1918,1937,1938,1900,74093,141791856,00,0.00,N,5,-4, 20250414,1922,1928,1943,1907,104599,201078716,00,0.00,N,5,-6, 20250411,1928,1914,2025,1901,151486,292436127,00,0.00,N,2,14, 20250410,1914,1972,1972,1813,240514,458600343,00,0.00,N,5,-14, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index b9551d50c317..85a62f7c7dd7 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 +20250415,1056,1052,1068,1038,27985,29304450,00,0.00,N,2,4, 20250414,1052,1041,1075,1031,44703,47165892,00,0.00,N,2,10, 20250411,1042,1005,1044,1005,61562,63156838,00,0.00,N,2,37, 20250410,1005,995,1018,981,45636,45935408,00,0.00,N,2,11, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 3499d00d5789..745a7922235a 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 +20250415,3315,3245,3325,3245,27434,90135035,00,0.00,N,2,40, 20250414,3275,3280,3300,3230,19515,63649854,00,0.00,N,2,45, 20250411,3230,3260,3260,3200,5828,18750016,00,0.00,N,5,-30, 20250410,3260,3310,3310,3225,18471,60084225,00,0.00,N,2,30, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 6e24e66f07ee..e993f10558a7 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 +20250415,4015,4035,4035,3955,33888,135091948,00,0.00,N,5,-25, 20250414,4040,4075,4095,3940,68578,275150051,00,0.00,N,5,-55, 20250411,4095,4075,4185,3975,60322,244540639,00,0.00,N,5,-50, 20250410,4145,4105,4245,4075,77234,322007794,00,0.00,N,2,75, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 74383092659e..0f2a79dd33ac 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 +20250415,6350,6340,6440,6270,20925,132377835,00,0.00,N,5,-10, 20250414,6360,6300,6450,6300,25978,165702440,00,0.00,N,2,60, 20250411,6300,6040,6370,6000,33305,206178155,00,0.00,N,2,190, 20250410,6110,6200,6340,5940,70410,428261265,00,0.00,N,2,200, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index fbb28d423820..7b4f9790f7a7 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 +20250415,5800,5700,5880,5640,619128,3581479090,00,0.00,N,2,80, 20250414,5720,5520,6040,5490,1946726,11309427375,00,0.00,N,2,200, 20250411,5520,5280,5530,5280,357040,1934758340,00,0.00,N,2,180, 20250410,5340,5250,5370,5150,371652,1959686355,00,0.00,N,2,400, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 5a6c1c146b0f..4f25d26b1c73 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 +20250415,4995,5000,5050,4945,9408,46891670,00,0.00,N,5,-5, 20250414,5000,5010,5090,4970,16979,84940350,00,0.00,N,5,-10, 20250411,5010,4810,5020,4745,22594,111022900,00,0.00,N,2,205, 20250410,4805,4600,4855,4600,11983,56560300,00,0.00,N,2,355, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 8487f042fc35..e486a71fd5c7 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 +20250415,6530,6620,6760,6290,698206,4547053855,00,0.00,N,5,-10, 20250414,6540,6660,6660,6360,386436,2526647400,00,0.00,N,5,-160, 20250411,6700,6820,6920,6540,646513,4323900480,00,0.00,N,5,-40, 20250410,6740,6320,7160,6270,3059620,20995286070,00,0.00,N,2,290, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 7f7c4e471240..23d692dd084e 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 +20250415,953,962,987,943,65305,62258463,00,0.00,N,5,-7, 20250414,960,938,990,938,313952,305592075,00,0.00,N,2,17, 20250411,943,902,954,902,26859,24814635,00,0.00,N,5,-3, 20250410,946,920,969,920,83576,78489055,00,0.00,N,2,41, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index b20eb2c82011..f16224827344 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 +20250415,33200,32300,34200,31800,368156,12248403625,00,0.00,N,2,1850, 20250414,31350,31750,31900,30650,121168,3783179125,00,0.00,N,2,750, 20250411,30600,27200,31200,26800,323846,9628453900,00,0.00,N,2,3000, 20250410,27600,27950,28000,27150,78039,2149726950,00,0.00,N,2,1900, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 301359a41c7a..fde18c2c3d4a 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 +20250415,1977,1959,1998,1943,20160,39759220,00,0.00,N,5,-1, 20250414,1978,1990,1997,1830,83733,163812689,00,0.00,N,2,4, 20250411,1974,1818,2040,1818,193978,381360680,00,0.00,N,2,142, 20250410,1832,1783,1833,1783,30980,56480264,00,0.00,N,2,53, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index deb90c8f5f87..60c828642779 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 +20250415,11140,10880,11160,10790,68680,756126820,00,0.00,N,2,330, 20250414,10810,10690,10810,10590,27861,299308575,00,0.00,N,2,170, 20250411,10640,10340,10640,10130,29803,312282655,00,0.00,N,2,190, 20250410,10450,9960,10520,9920,59486,610766325,00,0.00,N,2,930, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index b7af90cc1c5f..df9863c48c6b 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 +20250415,6850,6790,6850,6620,102834,695148765,00,0.00,N,2,200, 20250414,6650,6660,6810,6630,114522,767771510,00,0.00,N,2,10, 20250411,6640,6410,6650,6350,131749,854128740,00,0.00,N,2,80, 20250410,6560,6330,7380,6240,739562,5037843950,00,0.00,N,2,510, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 3c975f8a786e..3d648ea2dabb 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 +20250415,38350,38350,38850,38150,220492,8472554100,00,0.00,N,2,350, 20250414,38000,37600,38100,37350,207561,7853999850,00,0.00,N,2,100, 20250411,37900,37050,38000,36900,168457,6342837650,00,0.00,N,2,150, 20250410,37750,37300,37800,37050,316029,11865697775,00,0.00,N,2,1550, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 861634bdcd86..837bb549b5ce 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 +20250415,33150,33100,33500,32350,327351,10798804125,00,0.00,N,2,250, 20250414,32900,33500,33500,32350,410208,13482328025,00,0.00,N,2,300, 20250411,32600,29900,32850,29550,714635,22728969525,00,0.00,N,2,1950, 20250410,30650,32000,32000,30350,571881,17692214300,00,0.00,N,2,1700, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 0708e30ca65e..1245738bbd02 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 +20250415,72400,73700,73700,71900,168511,12235109700,00,0.00,N,5,-600, 20250414,73000,73000,73700,71500,317647,23072577300,00,0.00,N,2,2100, 20250411,70900,66500,71100,66200,353086,24673898350,00,0.00,N,2,3700, 20250410,67200,67100,67200,65200,267976,17782290250,00,0.00,N,2,2600, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 7aabacf98a62..2e34eefe93da 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 +20250415,2790,2800,2885,2760,9477,26390780,00,0.00,N,5,-5, 20250414,2795,2980,2980,2750,19073,53029490,00,0.00,N,5,-65, 20250411,2860,2900,2900,2800,2698,7630175,00,0.00,N,5,-35, 20250410,2895,2995,2995,2800,6500,18286990,00,0.00,N,2,35, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 605dd4dc40d3..a5fedecaa195 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 +20250415,2410,2435,2550,2370,803285,1973208624,00,0.00,N,2,75, 20250414,2335,2290,2340,2265,61636,144164724,00,0.00,N,2,50, 20250411,2285,2210,2290,2210,68195,154808131,00,0.00,N,2,55, 20250410,2230,2290,2290,2205,86803,195029661,00,0.00,N,2,55, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 70b526a07265..d33691a37dc6 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 +20250415,22800,22500,23500,21600,3419089,77194110325,00,0.00,N,5,-150, 20250414,22950,22400,23300,22000,2579466,58499741175,00,0.00,N,2,400, 20250411,22550,24100,24400,21900,7380682,170322982225,00,0.00,N,2,150, 20250410,22400,17120,22400,16950,7172403,144065736420,00,0.00,N,1,5140, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 69d8a00c04ba..9fcff3ad7ec3 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 +20250415,6930,6760,6930,6750,22660,155613600,00,0.00,N,2,110, 20250414,6820,6800,6880,6700,18999,129498410,00,0.00,N,2,40, 20250411,6780,6680,6790,6570,25983,174243160,00,0.00,N,2,90, 20250410,6690,6520,6700,6520,24976,166190585,00,0.00,N,2,260, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 38ad9563f742..eb89dffafa7a 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 +20250415,11120,11870,12440,10860,3025419,35558588090,00,0.00,N,5,-750, 20250414,11870,11550,12190,11300,1562803,18576308075,00,0.00,N,2,200, 20250411,11670,11550,12800,11360,4025092,48557483665,00,0.00,N,2,90, 20250410,11580,11150,11980,10880,1291470,14945542220,00,0.00,N,2,430, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 640916203e71..88518981c3bc 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 +20250415,28500,28150,29250,28050,123284,3543751900,00,0.00,N,2,250, 20250414,28250,28350,28750,27850,121089,3430313375,00,0.00,N,2,550, 20250411,27700,27400,28000,26550,118143,3196784400,00,0.00,N,3,0, 20250410,27700,29250,29300,27450,182973,5120906875,00,0.00,N,2,1650, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 94d2c1d67252..3c30305d8bdb 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 +20250415,3375,3430,3475,3340,65237,220912209,00,0.00,N,5,-115, 20250414,3490,3445,3535,3310,137406,476449160,00,0.00,N,5,-10, 20250411,3500,3100,3575,3100,532465,1806682128,00,0.00,N,2,470, 20250410,3030,2855,3065,2855,110043,326584552,00,0.00,N,2,245, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index f2be8a0e614c..0e86814c36d9 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 +20250415,2045,1830,2080,1821,333093,658545167,00,0.00,N,2,187, 20250414,1858,1696,1865,1646,161424,284914515,00,0.00,N,2,169, 20250411,1689,1645,1692,1625,41128,67986615,00,0.00,N,2,27, 20250410,1662,1650,1682,1625,48573,79944464,00,0.00,N,2,19, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index 80bac830445b..b1b4cf98e094 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 +20250415,10250,9990,10430,9720,247054,2499958790,00,0.00,N,2,360, 20250414,9890,10210,10360,9750,193268,1938419075,00,0.00,N,3,0, 20250411,9890,9370,9910,9350,242281,2336401680,00,0.00,N,2,50, 20250410,9840,10140,10960,9690,556556,5665608035,00,0.00,N,2,1180, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index fb5ef74f4f38..26e5ae8c7429 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 +20250415,2195,2215,2220,2190,2315,5093590,00,0.00,N,5,-25, 20250414,2220,2265,2265,2195,1091,2413470,00,0.00,N,2,15, 20250411,2205,2205,2220,2150,5464,11950635,00,0.00,N,3,0, 20250410,2205,2200,2225,2175,13256,29163550,00,0.00,N,2,20, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index ee8f739b7025..0e5c885365bd 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 +20250415,10890,11240,11240,10550,154,1631070,00,0.00,N,2,90, 20250414,10800,10730,11340,10400,6120,65797870,00,0.00,N,2,410, 20250411,10390,10700,10700,10210,659,6800190,00,0.00,N,5,-100, 20250410,10490,11000,11000,10490,1351,14290590,00,0.00,N,5,-160, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 2c93bbad2bf4..eec8dff31270 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 +20250415,5990,6370,6380,5880,1363894,8360076935,00,0.00,N,2,240, 20250414,5750,5610,5820,5580,219272,1257422530,00,0.00,N,2,170, 20250411,5580,5550,5640,5440,218681,1212321625,00,0.00,N,5,-50, 20250410,5630,5700,5860,5540,439622,2481460640,00,0.00,N,2,290, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index adab9d2c99c7..4b153df10367 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 +20250415,6970,7050,7050,6850,19020,131645150,00,0.00,N,5,-10, 20250414,6980,6870,7070,6770,22901,158716050,00,0.00,N,2,130, 20250411,6850,6850,6910,6820,8691,59714005,00,0.00,N,3,0, 20250410,6850,6520,6850,6520,18758,126658980,00,0.00,N,2,410, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 50f2cf28999d..122e954d71b6 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 +20250415,44850,44800,44950,44350,8892,396970650,00,0.00,N,2,200, 20250414,44650,43900,44800,43500,4934,219307650,00,0.00,N,2,900, 20250411,43750,42800,43900,42800,6259,271801800,00,0.00,N,2,400, 20250410,43350,42100,43450,42100,15805,679018750,00,0.00,N,2,2150, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 317e4a2fb779..5d2580466356 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 +20250415,9300,9290,9380,9060,18239,169025220,00,0.00,N,2,10, 20250414,9290,8980,9300,8960,35731,325941290,00,0.00,N,2,310, 20250411,8980,8880,8980,8770,9645,85580135,00,0.00,N,3,0, 20250410,8980,8990,8990,8630,30772,272798330,00,0.00,N,2,670, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index a1d5d09850c8..dbe385081f5e 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 +20250415,3930,3920,3990,3850,70223,276869952,00,0.00,N,2,10, 20250414,3920,3920,4040,3780,131065,508728660,00,0.00,N,2,125, 20250411,3795,3660,3795,3590,92489,342782742,00,0.00,N,2,75, 20250410,3720,3695,4030,3585,130853,485038935,00,0.00,N,2,290, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 76fa86b3ad70..accb4e491a8f 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 +20250415,39950,39800,40350,39150,35856,1425513875,00,0.00,N,2,1100, 20250414,38850,39300,39450,38350,37708,1464626450,00,0.00,N,2,350, 20250411,38500,37250,38500,37200,14068,534232250,00,0.00,N,2,350, 20250410,38150,38000,38400,36500,24371,922285450,00,0.00,N,2,2850, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 185f71b1861d..13c258c63cd7 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 +20250415,2350,2340,2370,2315,17190,40232195,00,0.00,N,2,10, 20250414,2340,2315,2350,2290,27011,62879626,00,0.00,N,2,25, 20250411,2315,2285,2335,2285,15687,36349905,00,0.00,N,5,-20, 20250410,2335,2245,2340,2245,61631,142086195,00,0.00,N,2,105, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 9111ba000cd9..8a8e87d1c431 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 +20250415,8580,8510,8690,8350,95962,819527225,00,0.00,N,2,80, 20250414,8500,8410,8600,8350,93891,793839170,00,0.00,N,2,170, 20250411,8330,8080,8370,7960,56788,465488670,00,0.00,N,2,210, 20250410,8120,8260,8300,8090,89619,733373310,00,0.00,N,2,350, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 48f8fa253d2f..74db80bbc664 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 +20250415,8960,9150,9150,8750,498371,4454540700,00,0.00,N,5,-210, 20250414,9170,9360,9780,8950,1134963,10633257365,00,0.00,N,2,170, 20250411,9000,9350,9510,8750,549983,4942973255,00,0.00,N,5,-460, 20250410,9460,9580,9850,9270,682047,6529095430,00,0.00,N,2,60, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 7a1791db0ae4..af667eca619b 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 +20250415,3270,3345,3345,3240,8288,27195930,00,0.00,N,5,-20, 20250414,3290,3200,3300,3200,6037,19638215,00,0.00,N,2,90, 20250411,3200,3005,3200,3005,22107,67687165,00,0.00,N,2,195, 20250410,3005,3030,3040,2850,17498,52563890,00,0.00,N,2,130, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index b3471128c3c9..9c770ca55c0c 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, -20250411,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250410,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250415,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250414,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250411,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250410,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250409,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250408,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250407,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index e214714fd4a5..9a74ae7d4197 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 +20250415,9180,9280,9335,8920,126512,1158518080,00,0.00,N,5,-100, 20250414,9280,9440,10280,9280,366639,3592846400,00,0.00,N,5,-40, 20250411,9320,8420,9390,8320,255778,2283652950,00,0.00,N,2,890, 20250410,8430,8300,8550,8000,202107,1664987975,00,0.00,N,2,390, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index f4205e86da0b..a09a54075ef3 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 +20250415,4390,4455,4470,4345,67899,299298183,00,0.00,N,5,-60, 20250414,4450,4530,4600,4410,63355,283238428,00,0.00,N,5,-115, 20250411,4565,4645,4645,4400,40775,183489740,00,0.00,N,2,10, 20250410,4555,4535,4665,4410,56670,255482200,00,0.00,N,2,200, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 80c6d7383fca..2aa165ef34ba 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 +20250415,1520,1542,1542,1504,33761,51257893,00,0.00,N,2,3, 20250414,1517,1483,1536,1475,42354,63946076,00,0.00,N,2,36, 20250411,1481,1466,1490,1452,56929,83894631,00,0.00,N,2,15, 20250410,1466,1451,1489,1450,99343,145332871,00,0.00,N,2,56, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 952f4088479c..b3603a4642ed 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 +20250415,17070,16850,17300,16850,287596,4911941715,00,0.00,N,2,70, 20250414,17000,16640,17100,16630,275260,4662045850,00,0.00,N,2,430, 20250411,16570,16510,16770,16200,337274,5587488185,00,0.00,N,5,-230, 20250410,16800,16300,16900,16200,423514,7051084530,00,0.00,N,2,760, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 0864dc37f021..850710e68496 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 +20250415,7000,7020,7020,6950,680,4744550,00,0.00,N,5,-30, 20250414,7030,7080,7080,6950,2846,19983400,00,0.00,N,5,-40, 20250411,7070,7090,7130,7000,5299,37642080,00,0.00,N,2,80, 20250410,6990,7090,7090,6800,798,5525000,00,0.00,N,5,-40, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 58fdfb836a9f..5454bacf4d0f 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 +20250415,11570,12040,12050,11500,102904,1196392350,00,0.00,N,5,-430, 20250414,12000,12110,12340,11620,70922,854771700,00,0.00,N,2,50, 20250411,11950,11830,12130,11610,85332,1012417005,00,0.00,N,5,-120, 20250410,12070,12070,12340,11500,135813,1621302270,00,0.00,N,2,770, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 2d62c17aecf3..fa8cf226b31d 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 +20250415,1025,1028,1038,1020,74267,76217594,00,0.00,N,5,-3, 20250414,1028,1025,1029,1020,154824,158679755,00,0.00,N,2,4, 20250411,1024,1020,1025,1000,165765,168957188,00,0.00,N,2,9, 20250410,1015,1045,1045,996,105555,106770136,00,0.00,N,2,19, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index d8a7bcc3aa54..c8fe530094ef 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 +20250415,2995,2990,2995,2930,20241,60131335,00,0.00,N,2,20, 20250414,2975,2910,2985,2910,17116,50629072,00,0.00,N,2,45, 20250411,2930,2915,2940,2895,10598,30985135,00,0.00,N,2,10, 20250410,2920,2895,2935,2895,39125,113914310,00,0.00,N,2,35, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 9e6b7adc5f49..e04918988210 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 +20250415,8700,8580,8790,8440,525497,4541895690,00,0.00,N,2,100, 20250414,8600,8760,8820,8480,481463,4151288130,00,0.00,N,5,-30, 20250411,8630,8160,8650,8150,431158,3640355695,00,0.00,N,2,260, 20250410,8370,8700,8710,8210,883577,7453870425,00,0.00,N,2,570, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index a1f1fb162bd9..9f291a358064 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 +20250415,19340,19020,19470,18990,210164,4048048595,00,0.00,N,2,350, 20250414,18990,18440,19070,18350,229933,4331166050,00,0.00,N,2,730, 20250411,18260,17750,18310,17610,199014,3586731635,00,0.00,N,2,110, 20250410,18150,18490,18490,17990,435687,7938202570,00,0.00,N,2,1420, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index bff0981b9797..dab5dc582525 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 +20250415,2395,2710,2710,2305,426,982425,00,0.00,N,5,-315, 20250414,2710,2710,2710,2710,1,2710,00,0.00,N,2,135, 20250411,2575,2690,2690,2260,3,7525,00,0.00,N,2,120, 20250410,2455,2680,2680,2455,2,5135,00,0.00,N,2,105, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 869b55b0aca8..4e886105514f 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 +20250415,3360,3340,3395,3250,22888,75750125,00,0.00,N,2,20, 20250414,3340,3440,3440,3340,21058,71200750,00,0.00,N,5,-115, 20250411,3455,3460,3550,3365,36344,125165385,00,0.00,N,5,-5, 20250410,3460,3410,3500,3215,39668,134767680,00,0.00,N,2,65, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 48956de17c18..834f9504c4d5 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 +20250415,16510,16610,16790,16480,62490,1039741470,00,0.00,N,5,-60, 20250414,16570,16120,16830,16120,67030,1115437670,00,0.00,N,2,610, 20250411,15960,15940,16030,15700,70992,1130714730,00,0.00,N,5,-40, 20250410,16000,15840,16250,15790,101308,1624982635,00,0.00,N,2,720, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 4b3374d89b07..e13798724cfe 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 +20250415,8290,8200,8300,8130,95452,786325335,00,0.00,N,2,90, 20250414,8200,8100,8210,8050,169932,1384206930,00,0.00,N,2,140, 20250411,8060,7690,8250,7650,308930,2481141705,00,0.00,N,2,290, 20250410,7770,7440,7860,7420,236545,1820575410,00,0.00,N,2,510, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index e87d3da0f7b1..986825dfba13 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 +20250415,1859,1913,1913,1780,69679,128147179,00,0.00,N,5,-54, 20250414,1913,1760,1933,1714,178206,325669637,00,0.00,N,2,153, 20250411,1760,1634,1788,1623,154520,268357771,00,0.00,N,2,126, 20250410,1634,1556,1664,1556,76215,123174345,00,0.00,N,2,79, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index aafe6107ab68..7cf6e6dc74e6 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,11250,9800,11250,9800,13,131750,00,0.00,N,2,1450, 20250414,9800,9400,9800,8800,69,636800,00,0.00,N,2,200, 20250411,9600,9200,9600,8800,32,292200,00,0.00,N,3,0, 20250410,9600,9000,9600,8800,26,236600,00,0.00,N,2,200, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 7ec6fa7ca3ba..2019b7bddb67 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 +20250415,20700,21200,21200,20000,50266,1027628600,00,0.00,N,5,-500, 20250414,21200,19100,22500,19100,184936,3940247080,00,0.00,N,2,2150, 20250411,19050,19250,19250,18470,58113,1090370270,00,0.00,N,5,-180, 20250410,19230,18890,19280,18570,107178,2035510810,00,0.00,N,2,1370, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index e175cf8a9a54..e543dedb493a 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 +20250415,5550,5600,5600,5300,5533,29375070,00,0.00,N,2,290, 20250414,5260,5940,5940,5030,5681,29165210,00,0.00,N,5,-540, 20250411,5800,5800,5800,5800,16,92800,00,0.00,N,2,20, 20250410,5780,5790,5790,5500,416,2317310,00,0.00,N,2,290, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index b82e5012558d..b2b404791d59 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 +20250415,1907,1960,2020,1880,406328,786580177,00,0.00,N,5,-49, 20250414,1956,1911,1975,1900,269678,522096945,00,0.00,N,2,45, 20250411,1911,1860,1987,1835,378302,728590405,00,0.00,N,2,51, 20250410,1860,1805,1868,1805,252419,463603220,00,0.00,N,2,55, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 9e18defdbb4f..4101f053e113 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 +20250415,80300,79700,82400,78900,49962,4041990050,00,0.00,N,5,-100, 20250414,80400,78900,80600,78800,33884,2710532500,00,0.00,N,2,600, 20250411,79800,78400,80400,78400,25780,2048952700,00,0.00,N,5,-600, 20250410,80400,75600,80400,75600,76380,6065642350,00,0.00,N,2,6300, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 4e2fe1637aa5..9d4e9c749b91 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 +20250415,21800,21950,21950,20850,92503,1985579400,00,0.00,N,5,-50, 20250414,21850,21050,22000,20800,129648,2792214775,00,0.00,N,2,750, 20250411,21100,20250,21250,20200,129990,2716764775,00,0.00,N,2,700, 20250410,20400,20100,20450,19860,94427,1906953635,00,0.00,N,2,660, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index bdc06a661849..ac09bde3cfa2 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 +20250415,16500,16400,16590,16310,68142,1123017085,00,0.00,N,3,0, 20250414,16500,16040,16500,15810,115290,1858972870,00,0.00,N,2,480, 20250411,16020,14920,16080,14920,167088,2621925730,00,0.00,N,2,850, 20250410,15170,15560,15560,14960,212533,3218580135,00,0.00,N,2,410, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 4f54546a863e..7a3c2f033bc2 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, -20250411,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250410,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250415,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250414,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250411,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250410,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250409,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250408,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250407,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index bea9d8540c9d..85272086d7d4 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 +20250415,10250,10150,10300,10110,31540,322734205,00,0.00,N,2,130, 20250414,10120,10080,10200,10000,23645,238816390,00,0.00,N,2,40, 20250411,10080,10050,10120,9920,33269,332396595,00,0.00,N,2,30, 20250410,10050,9990,10160,9900,46527,465883485,00,0.00,N,2,190, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 3c4f5f20e662..d9599f27d1a3 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 +20250415,60100,52500,61600,52300,396648,23314709600,00,0.00,N,2,7500, 20250414,52600,53500,53700,52000,109039,5752623350,00,0.00,N,5,-300, 20250411,52900,51600,54600,51000,135704,7118121150,00,0.00,N,5,-100, 20250410,53000,56300,56700,52700,143290,7699655100,00,0.00,N,2,1300, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index edd04c08d9ae..58acbfe18ac3 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 +20250415,1081,1074,1109,1074,78789,85493596,00,0.00,N,5,-15, 20250414,1096,1077,1098,1056,88976,96262398,00,0.00,N,2,18, 20250411,1078,1040,1080,1040,61414,65451253,00,0.00,N,2,8, 20250410,1070,1063,1070,1019,148092,155617113,00,0.00,N,2,62, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 9d253444d612..1a860082030c 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 +20250415,452,446,460,440,48382,21813279,00,0.00,N,2,8, 20250414,444,456,460,444,69337,31481713,00,0.00,N,5,-12, 20250411,456,450,458,443,69566,31480717,00,0.00,N,2,6, 20250410,450,453,454,442,66171,29535337,00,0.00,N,2,6, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 6bdb47cb04ab..64e93617afee 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,899,899,899,715,722,516598,00,0.00,N,2,60, 20250414,839,839,839,839,8,6712,00,0.00,N,5,-60, 20250411,899,899,899,899,1,899,00,0.00,N,2,76, 20250410,823,823,823,823,3,2469,00,0.00,N,5,-26, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index e4e1bd703b35..96a42cb7c66e 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 +20250415,3835,3785,3950,3785,131055,508384584,00,0.00,N,2,45, 20250414,3790,3920,3935,3750,117201,450055825,00,0.00,N,5,-50, 20250411,3840,3700,3860,3510,192773,712173142,00,0.00,N,2,140, 20250410,3700,3605,3725,3575,133609,489601776,00,0.00,N,2,125, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 19dedd836bd6..f8da790c2fa7 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 +20250415,77300,77500,78300,77000,20403,1577859950,00,0.00,N,5,-500, 20250414,77800,76800,78300,75600,16371,1270002050,00,0.00,N,2,1000, 20250411,76800,74000,77100,73600,17130,1300136900,00,0.00,N,2,1000, 20250410,75800,73000,75800,72400,35557,2652017700,00,0.00,N,2,4600, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 868d4eb03925..3c9b2c950e00 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 +20250415,7530,7490,7610,7330,39908,299543520,00,0.00,N,2,40, 20250414,7490,7340,7540,7240,52344,387455965,00,0.00,N,2,150, 20250411,7340,7080,7340,6980,45435,330222700,00,0.00,N,2,250, 20250410,7090,6890,7150,6810,41575,290528895,00,0.00,N,2,310, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 57d809f93194..81ae6ca583a5 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 +20250415,3250,3160,3265,3140,57813,185083650,00,0.00,N,2,65, 20250414,3185,3200,3350,3150,99584,323079559,00,0.00,N,5,-15, 20250411,3200,3320,3325,3110,68146,217778646,00,0.00,N,5,-35, 20250410,3235,3160,3295,3160,90813,294543568,00,0.00,N,2,90, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index fba3f3465fc2..950f83e390ee 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 +20250415,3420,3465,3470,3410,33630,115499564,00,0.00,N,5,-45, 20250414,3465,3420,3470,3375,48383,165526701,00,0.00,N,2,65, 20250411,3400,3335,3425,3320,33434,112996848,00,0.00,N,2,45, 20250410,3355,3345,3380,3265,39124,130049376,00,0.00,N,2,115, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 4b5c4cfa6bae..e2008e324548 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 +20250415,3450,3350,3505,3270,83286,285130730,00,0.00,N,2,115, 20250414,3335,3290,3370,3250,88061,292175420,00,0.00,N,2,40, 20250411,3295,3140,3300,3100,58016,185786686,00,0.00,N,2,155, 20250410,3140,3115,3200,3070,66733,209153945,00,0.00,N,2,70, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index a1014b321246..c61e4e5a9b99 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 +20250415,1750,1700,1754,1670,453285,773802589,00,0.00,N,2,19, 20250414,1731,1709,1758,1693,378798,657901173,00,0.00,N,2,21, 20250411,1710,1635,1732,1590,530967,902020038,00,0.00,N,2,58, 20250410,1652,1617,1661,1544,420789,684760427,00,0.00,N,2,109, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 404ec23b86d9..6b61623e7360 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, -20250411,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250410,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250415,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250414,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250411,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250410,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250409,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250408,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250407,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index eb08b322fd81..ca627aae4e28 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 +20250415,10990,10480,11000,10350,6252,66819675,00,0.00,N,2,590, 20250414,10400,10500,10700,10400,5913,62057765,00,0.00,N,5,-50, 20250411,10450,10140,10450,10100,3735,38160835,00,0.00,N,2,190, 20250410,10260,10690,10690,10100,3026,31242560,00,0.00,N,2,60, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 8b2d24e2f909..be124b62cac4 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 +20250415,2640,2610,2650,2555,16736,43735840,00,0.00,N,2,50, 20250414,2590,2500,2590,2485,23184,59087770,00,0.00,N,2,110, 20250411,2480,2420,2485,2375,7951,19511865,00,0.00,N,2,60, 20250410,2420,2475,2475,2360,7919,19122090,00,0.00,N,2,65, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 69d8b81e4464..068ec64bb3e9 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 +20250415,36250,35850,36650,35200,62126,2225490550,00,0.00,N,2,300, 20250414,35950,35100,36600,35050,36302,1297005775,00,0.00,N,2,850, 20250411,35100,33300,35350,33200,47976,1651686750,00,0.00,N,2,750, 20250410,34350,32700,34400,32500,91891,3097486275,00,0.00,N,2,3300, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 56e4dfbe9c75..2d0700d5230f 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 +20250415,7600,7250,7890,7120,309250,2320829665,00,0.00,N,2,490, 20250414,7110,6700,7460,6630,363606,2586094500,00,0.00,N,2,550, 20250411,6560,6520,6800,6450,147844,975335155,00,0.00,N,5,-210, 20250410,6770,6600,7810,6340,1412670,10285010400,00,0.00,N,2,760, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 9e9da2aadc79..6955a3638f32 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,1819,1819,1819,1819,1,1819,00,0.00,N,2,119, 20250414,1700,1745,1745,1484,23,37219,00,0.00,N,5,-45, 20250411,1745,1745,1745,1745,1,1745,00,0.00,N,1,227, 20250410,1518,1518,1518,1518,0,0,00,0.00,N,3,0, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index e23f9d71f1c5..21a3c68d5d0f 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 +20250415,2180,2155,2190,2150,92510,200472705,00,0.00,N,2,10, 20250414,2170,2065,2270,2065,519898,1127587145,00,0.00,N,2,100, 20250411,2070,2050,2070,2035,34969,71767228,00,0.00,N,2,25, 20250410,2045,2040,2060,2030,82252,168251588,00,0.00,N,2,30, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index d0b08d0107df..ac9c63720072 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 +20250415,4300,4140,4335,4075,87079,367579684,00,0.00,N,2,155, 20250414,4145,4015,4150,3985,94166,383662541,00,0.00,N,2,145, 20250411,4000,3825,4030,3820,57890,229345540,00,0.00,N,2,150, 20250410,3850,3780,3850,3705,32291,121909281,00,0.00,N,2,245, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index c9182b74e03a..1e9f5fb4e040 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 +20250415,1809,1809,1815,1790,109336,197261266,00,0.00,N,2,1, 20250414,1808,1850,1878,1784,351392,638118711,00,0.00,N,2,24, 20250411,1784,1766,1784,1754,132549,236638298,00,0.00,N,2,14, 20250410,1770,1732,1774,1732,85135,149498019,00,0.00,N,2,54, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index f9cdbf055ab3..7fad1fd6dbb2 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 +20250415,12410,12160,12420,12160,13112,162127080,00,0.00,N,2,150, 20250414,12260,12060,12320,12030,35070,428317380,00,0.00,N,2,230, 20250411,12030,11600,12100,11470,53309,634777240,00,0.00,N,2,290, 20250410,11740,11280,12960,11280,262905,3203476285,00,0.00,N,2,840, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index c4d518e4644a..10a813fd8418 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 +20250415,6010,5980,6010,5960,1525,9136430,00,0.00,N,2,30, 20250414,5980,5970,5990,5940,1839,10969980,00,0.00,N,2,40, 20250411,5940,5850,5950,5790,4680,27654150,00,0.00,N,2,90, 20250410,5850,5850,5850,5760,2008,11716305,00,0.00,N,2,150, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index e4f5b34babc5..188588cb66af 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 +20250415,1913,1950,1950,1870,33299,63638134,00,0.00,N,5,-37, 20250414,1950,2025,2025,1950,40947,81265476,00,0.00,N,5,-75, 20250411,2025,1960,2025,1941,27017,53563412,00,0.00,N,2,65, 20250410,1960,1903,1960,1890,21628,41903427,00,0.00,N,2,57, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index ebb7f22a9310..e9640ab0c875 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 +20250415,15650,15580,15680,15400,5017,78076895,00,0.00,N,5,-20, 20250414,15670,15960,15960,15520,3028,47319610,00,0.00,N,5,-110, 20250411,15780,15180,15800,15000,10424,160705390,00,0.00,N,2,480, 20250410,15300,15630,15670,14800,43538,655667170,00,0.00,N,5,-180, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 0aae45d9528b..76f35ae0cbe1 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,10390,10400,10400,10400,0,0,00,0.00,Y,5,-10, 20250414,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, -20250411,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, -20250410,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, +20250411,10400,10400,10400,10400,0,0,00,0.00,N,3,0, +20250410,10400,10400,10400,10400,0,0,00,0.00,N,3,0, 20250409,10400,10400,10400,10400,0,0,00,0.00,N,3,0, 20250408,10400,10400,10400,10400,0,0,00,0.00,N,3,0, 20250407,10400,10400,10400,10400,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 123ad1220307..3e7e06c77f6f 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 +20250415,52900,52600,53100,52600,24428,1291628350,00,0.00,N,2,200, 20250414,52700,53100,53100,52400,26806,1413037300,00,0.00,N,5,-400, 20250411,53100,50900,53300,50400,65744,3446027350,00,0.00,N,2,1700, 20250410,51400,50400,51800,50300,46217,2367628650,00,0.00,N,2,1600, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 16cc92131f52..57ac49459114 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 +20250415,9200,9000,9260,8890,15747,143209900,00,0.00,N,2,140, 20250414,9060,8880,9100,8740,13162,118271840,00,0.00,N,2,90, 20250411,8970,8870,9000,8700,13707,122243380,00,0.00,N,2,100, 20250410,8870,8990,8990,8600,14418,127658630,00,0.00,N,2,260, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 00b3da48cceb..00f47b740dc8 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 +20250415,3165,3040,3170,3010,124912,386821751,00,0.00,N,2,135, 20250414,3030,3210,3240,2970,314474,957055930,00,0.00,N,5,-180, 20250411,3210,3230,3230,3160,41620,132730630,00,0.00,N,5,-20, 20250410,3230,3265,3290,3195,93274,301978914,00,0.00,N,2,5, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index e0986bb1b38a..040e4246e5a0 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 +20250415,23600,22950,23600,22700,24797,577253800,00,0.00,N,2,650, 20250414,22950,23350,23350,22650,9540,218959275,00,0.00,N,5,-300, 20250411,23250,23250,23300,22900,10492,243343125,00,0.00,N,2,300, 20250410,22950,22350,23500,22000,46106,1046043900,00,0.00,N,2,950, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 3b749b839f3e..ba345bbfd851 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 +20250415,986,1187,1250,970,3140213,3339839302,00,0.00,N,5,-126, 20250414,1112,856,1112,856,10443853,10980655692,00,0.00,N,1,256, 20250411,856,659,856,658,2012829,1671750648,00,0.00,N,1,197, 20250410,659,645,662,645,40059,26085529,00,0.00,N,2,14, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index a2051d7275b5..42e01aedaf45 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 +20250415,27200,27500,27600,26650,26940,731795850,00,0.00,N,5,-300, 20250414,27500,27050,27550,26850,26393,720007900,00,0.00,N,2,450, 20250411,27050,26050,27050,25750,26273,699182800,00,0.00,N,2,700, 20250410,26350,24950,26400,24950,29798,771392075,00,0.00,N,2,1450, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index b4af6a26cb9c..5a7f229d256e 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 +20250415,6440,6310,6480,6300,96044,615725900,00,0.00,N,2,120, 20250414,6320,6180,6330,6160,94102,588259510,00,0.00,N,2,220, 20250411,6100,5890,6100,5850,84261,505180220,00,0.00,N,2,100, 20250410,6000,5860,6100,5840,173545,1030538170,00,0.00,N,2,360, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 1d9813e8dc5c..7a6fcdc6ab02 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 +20250415,165700,165900,167600,161600,104130,17202678150,00,0.00,N,2,1100, 20250414,164600,166000,169000,161200,87326,14288293800,00,0.00,N,5,-400, 20250411,165000,159000,165000,157000,108217,17485210700,00,0.00,N,2,4800, 20250410,160200,158100,160900,154600,106121,16807894850,00,0.00,N,2,8800, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 8e64be9867e6..6a698b8ffe75 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 +20250415,723,794,809,700,7295053,5424188694,00,0.00,N,5,-132, 20250414,855,981,1118,853,24105824,23612952900,00,0.00,N,5,-31, 20250411,886,886,886,797,12578560,10814978829,00,0.00,N,1,204, 20250410,682,682,682,682,1092977,745296646,00,0.00,N,1,157, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index cc259bd14f61..9957e2a79f26 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 +20250415,7640,7620,7700,7530,45202,343389155,00,0.00,N,2,70, 20250414,7570,7620,7700,7520,52629,399286790,00,0.00,N,5,-20, 20250411,7590,7830,7830,7400,97282,732649235,00,0.00,N,5,-260, 20250410,7850,7670,8200,7640,107506,844157250,00,0.00,N,2,660, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index fb24067aeaf9..ae7137478e67 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 +20250415,41700,42150,42550,40900,91405,3794333275,00,0.00,N,5,-800, 20250414,42500,43000,43000,41950,88375,3746142050,00,0.00,N,5,-300, 20250411,42800,42050,43900,41950,98687,4244439500,00,0.00,N,2,100, 20250410,42700,42850,44050,42150,105208,4486061550,00,0.00,N,2,350, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 8de34fc9b7b8..5d91d27c2bb1 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 +20250415,9560,9430,9990,9320,60088,574215655,00,0.00,N,2,130, 20250414,9430,9220,9490,9140,39571,370676025,00,0.00,N,2,180, 20250411,9250,9320,9470,9100,33238,305525470,00,0.00,N,5,-80, 20250410,9330,9150,9420,9150,29848,276833535,00,0.00,N,2,260, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 3ff7d34b4c8d..d46d8c43e262 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 +20250415,3460,3450,3470,3395,42096,144310882,00,0.00,N,2,20, 20250414,3440,3420,3475,3400,63961,219499525,00,0.00,N,3,0, 20250411,3440,3390,3440,3365,109234,372255114,00,0.00,N,2,25, 20250410,3415,3305,3420,3305,115294,388946236,00,0.00,N,2,105, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index d4d7c46ec514..273e11edf832 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 +20250415,24100,23800,24200,23500,22669,541613325,00,0.00,N,2,450, 20250414,23650,24150,24200,23550,36067,857282700,00,0.00,N,2,200, 20250411,23450,22800,23550,22600,41711,960800525,00,0.00,N,2,100, 20250410,23350,23400,23650,22700,68452,1590940275,00,0.00,N,2,1600, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 63ca1c6fc467..27898c433eea 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 +20250415,37250,36950,37450,36900,109021,4058370875,00,0.00,N,2,250, 20250414,37000,35900,37400,35300,279167,10286064575,00,0.00,N,2,1850, 20250411,35150,33500,35250,33400,158848,5529672975,00,0.00,N,2,1150, 20250410,34000,33550,34000,33100,135761,4564552575,00,0.00,N,2,1950, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 8dcabdaceb4e..094dd743a6b3 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 +20250415,309,312,312,303,334610,102386949,00,0.00,N,3,0, 20250414,309,309,310,302,288560,88214416,00,0.00,N,2,3, 20250411,306,301,309,297,745202,225545132,00,0.00,N,2,5, 20250410,301,296,305,295,454515,136683333,00,0.00,N,2,10, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index b95be8f34d5c..053eea954c0f 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 +20250415,380000,385000,386000,378000,231045,87998205750,00,0.00,N,5,-7000, 20250414,387000,376500,387000,373000,350704,133982312500,00,0.00,N,2,12500, 20250411,374500,363000,379000,361000,385271,143180005250,00,0.00,N,2,7500, 20250410,367000,370000,373500,364500,416997,154017890750,00,0.00,N,2,19500, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 6ee3d64605c1..a0066007f5f5 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 +20250415,9480,9780,9780,9220,77748,738197430,00,0.00,N,5,-80, 20250414,9560,8590,9690,8590,115489,1076817775,00,0.00,N,2,970, 20250411,8590,8450,8760,8370,48503,413613275,00,0.00,N,2,80, 20250410,8510,8300,8640,8110,35494,297893190,00,0.00,N,2,490, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 533e72d7fc8d..cdc8c2b9b8a6 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 +20250415,595,590,648,584,254685,154747850,00,0.00,N,2,5, 20250414,590,568,590,568,58293,33880520,00,0.00,N,2,25, 20250411,565,568,577,555,23551,13267339,00,0.00,N,5,-4, 20250410,569,564,583,556,48749,27681878,00,0.00,N,2,10, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 633c0861143d..625a8b5e73c8 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,203,203,203,203,0,0,00,0.00,Y,3,0, -20250411,203,203,203,203,0,0,00,0.00,Y,0,0, -20250410,203,203,203,203,0,0,00,0.00,Y,0,0, +20250415,203,203,203,203,0,0,00,0.00,Y,3,0, +20250414,203,203,203,203,0,0,00,0.00,Y,0,0, +20250411,203,203,203,203,0,0,00,0.00,N,0,0, +20250410,203,203,203,203,0,0,00,0.00,N,0,0, 20250409,203,203,203,203,0,0,00,0.00,N,0,0, 20250408,203,203,203,203,0,0,00,0.00,N,0,0, 20250407,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 62eadaee3197..b38188e80d55 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 +20250415,1500,1327,1600,1322,2546094,3794367883,00,0.00,N,2,173, 20250414,1327,1398,1398,1312,363438,482624633,00,0.00,N,5,-75, 20250411,1402,1480,1511,1400,268826,385989065,00,0.00,N,5,-78, 20250410,1480,1480,1508,1408,372484,549367662,00,0.00,N,2,1, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 387e4dfe5f1c..4b292f3487f0 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 +20250415,2595,2540,2605,2540,10327,26637065,00,0.00,N,2,25, 20250414,2570,2555,2595,2520,15578,39622885,00,0.00,N,2,5, 20250411,2565,2575,2590,2515,11310,28619040,00,0.00,N,5,-10, 20250410,2575,2500,2660,2495,23465,60561483,00,0.00,N,2,75, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 1c37e418164e..79587a68c0ac 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 +20250415,2200,2225,2225,2185,43374,95390539,00,0.00,N,5,-25, 20250414,2225,2170,2225,2170,81991,180350685,00,0.00,N,2,70, 20250411,2155,2115,2160,2075,66305,140485141,00,0.00,N,2,30, 20250410,2125,2090,2140,2085,77912,164218903,00,0.00,N,2,110, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index b8fa6e1de14f..7004543625a9 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 +20250415,1121,1135,1149,1070,338683,373430478,00,0.00,N,5,-14, 20250414,1135,1148,1157,1130,122816,140279543,00,0.00,N,5,-3, 20250411,1138,1150,1152,1113,452114,508440738,00,0.00,N,5,-9, 20250410,1147,1220,1404,1147,7009014,9200301608,00,0.00,N,2,67, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 46139b97853c..7092006e9d7d 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 +20250415,732,730,744,725,37417,27483905,00,0.00,N,2,2, 20250414,730,724,730,718,16974,12288515,00,0.00,N,2,7, 20250411,723,728,730,700,14380,10365533,00,0.00,N,5,-5, 20250410,728,710,728,710,17810,12908137,00,0.00,N,2,25, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 2427c5b94833..098d623ffc46 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 +20250415,3200,3000,3200,3000,31,96200,00,0.00,N,2,255, 20250414,2945,2945,2945,2805,389,1145325,00,0.00,N,5,-40, 20250411,2985,2900,3000,2755,9637,28349815,00,0.00,N,2,5, 20250410,2980,3000,3000,2800,1152,3411080,00,0.00,N,5,-20, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 0aafd2d5ee51..fb66750a841b 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 +20250415,600,690,690,600,21,13590,00,0.00,N,3,0, 20250414,600,590,600,590,630,377000,00,0.00,N,5,-27, 20250411,627,627,627,627,923,578721,00,0.00,N,5,-1, 20250410,628,629,629,628,102,64156,00,0.00,N,5,-2, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 4718e700622b..9d16bbe62e38 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 +20250415,7640,7450,7750,7400,72312,549657890,00,0.00,N,2,240, 20250414,7400,7400,7580,7270,59043,438633805,00,0.00,N,2,80, 20250411,7320,6950,7350,6840,56437,402048140,00,0.00,N,2,370, 20250410,6950,6600,7100,6560,69997,472828590,00,0.00,N,2,720, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 56b008bbd34e..be410168a524 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 +20250415,4560,4395,4750,4330,494025,2260716469,00,0.00,N,2,205, 20250414,4355,4300,4420,4285,77014,336352187,00,0.00,N,2,55, 20250411,4300,4200,4330,4195,86390,369395884,00,0.00,N,2,45, 20250410,4255,4190,4285,4080,99046,415694156,00,0.00,N,2,245, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index c484653a2c95..7a4811159df5 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 +20250415,10390,10480,10900,10370,693726,7353049500,00,0.00,N,5,-90, 20250414,10480,10750,10780,10380,480920,5053288185,00,0.00,N,5,-220, 20250411,10700,10050,10900,9960,1037544,10998665600,00,0.00,N,2,500, 20250410,10200,10290,10340,10020,643091,6548595760,00,0.00,N,2,350, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 2e36df60661a..2767b0c0e225 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 +20250415,6200,6340,6340,6110,67186,415304295,00,0.00,N,5,-180, 20250414,6380,5790,6890,5630,716845,4623805310,00,0.00,N,2,720, 20250411,5660,5600,5660,5450,22694,125647950,00,0.00,N,5,-20, 20250410,5680,5360,5680,5190,24346,134289960,00,0.00,N,2,530, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 42670afc2d41..b8fc1dafe401 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 +20250415,32550,32600,33500,32100,5478,178330425,00,0.00,N,3,0, 20250414,32550,32150,33400,31750,10935,357359150,00,0.00,N,2,650, 20250411,31900,29200,32300,29200,12771,398621425,00,0.00,N,2,1500, 20250410,30400,31000,31000,30000,6016,182935100,00,0.00,N,2,1450, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 4eeea0f0ba5d..ff493f97aa93 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 +20250415,8740,8500,8770,8390,213228,1839224090,00,0.00,N,2,330, 20250414,8410,8340,8470,8300,156677,1315688360,00,0.00,N,2,130, 20250411,8280,7850,8280,7840,278375,2254599020,00,0.00,N,2,260, 20250410,8020,7800,8600,7620,1133587,9253996370,00,0.00,N,2,770, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index af1b659d784c..5cf1390aeb90 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 +20250415,12320,12110,12340,12110,40522,496386225,00,0.00,N,2,140, 20250414,12180,12040,12240,11940,71932,870147095,00,0.00,N,2,140, 20250411,12040,11600,12070,11500,152348,1807993990,00,0.00,N,2,390, 20250410,11650,12500,12630,11470,615449,7233034085,00,0.00,N,5,-540, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 7b11fefc2437..5eb2c82d4a4d 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 +20250415,3195,3170,3225,3110,18599,58619572,00,0.00,N,2,40, 20250414,3155,3040,3180,3025,24865,77257612,00,0.00,N,2,165, 20250411,2990,2890,3170,2890,58492,178320553,00,0.00,N,2,45, 20250410,2945,2910,2990,2910,20407,60426714,00,0.00,N,2,75, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index cbb08d4291ec..71407e8e4847 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 +20250415,15780,15920,16170,15480,95543,1505075700,00,0.00,N,5,-140, 20250414,15920,15350,16280,15180,257336,4056865090,00,0.00,N,2,700, 20250411,15220,14300,15620,14300,299902,4518025530,00,0.00,N,2,790, 20250410,14430,14680,14680,14310,81652,1180188130,00,0.00,N,2,190, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 287f32c9e745..0b01836882ed 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 +20250415,2340,2310,2360,2290,121635,283094400,00,0.00,N,2,10, 20250414,2330,2310,2365,2250,115984,268681775,00,0.00,N,2,30, 20250411,2300,2170,2300,2170,78267,176587104,00,0.00,N,2,65, 20250410,2235,2415,2415,2215,140628,318452200,00,0.00,N,2,110, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 22898b8c5c5f..109910dc8a71 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 +20250415,8040,7800,8070,7800,116,915760,00,0.00,N,5,-50, 20250414,8090,7800,8100,7800,367,2955240,00,0.00,N,5,-80, 20250411,8170,8160,8170,7810,508,3973200,00,0.00,N,5,-10, 20250410,8180,7800,8190,7800,1344,10498280,00,0.00,N,2,90, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index f4d78cb7b356..64d5bc66c565 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 +20250415,38550,39700,39800,38450,36164,1405260175,00,0.00,N,5,-700, 20250414,39250,38450,39550,38200,45681,1781070475,00,0.00,N,2,1150, 20250411,38100,35800,38500,35450,75398,2840964000,00,0.00,N,2,2000, 20250410,36100,35700,36500,35300,87568,3162993125,00,0.00,N,2,2350, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 5613534f2825..f53584c2bd77 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 +20250415,15030,15200,15490,14700,49784,751193360,00,0.00,N,2,30, 20250414,15000,14580,15040,14490,62507,927692005,00,0.00,N,2,800, 20250411,14200,13650,14210,13550,44529,621741295,00,0.00,N,2,200, 20250410,14000,14130,14130,13610,55953,775352785,00,0.00,N,2,1150, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 9beaf78f818b..09d0ea1fe8ea 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 +20250415,4580,4455,4580,4380,6848,30690710,00,0.00,N,2,125, 20250414,4455,4420,4465,4380,12228,54217870,00,0.00,N,2,35, 20250411,4420,4420,4430,4300,2905,12794330,00,0.00,N,2,5, 20250410,4415,4480,4485,4375,11598,51120015,00,0.00,N,2,25, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 721d1e1f43af..b201679f82e9 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 +20250415,11460,11840,11950,11410,205695,2383127330,00,0.00,N,2,500, 20250414,10960,10940,11050,10840,80133,875745105,00,0.00,N,2,60, 20250411,10900,11000,11000,10620,78542,842822430,00,0.00,N,5,-200, 20250410,11100,11060,11170,10890,68972,760902150,00,0.00,N,2,670, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 9cac4f50d1de..a829b3f29609 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 +20250415,1817,1789,1824,1780,162936,293800002,00,0.00,N,2,28, 20250414,1789,1781,1791,1761,220649,391987885,00,0.00,N,5,-10, 20250411,1799,1680,2000,1662,1992488,3672079891,00,0.00,N,2,119, 20250410,1680,1691,1700,1610,31639,52800397,00,0.00,N,2,26, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index f49c5a8f26f7..081f0bda399c 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 +20250415,883,899,899,883,3,2665,00,0.00,N,2,47, 20250414,836,897,897,760,1105,849651,00,0.00,N,5,-4, 20250411,840,899,899,840,34,29916,00,0.00,N,2,4, 20250410,836,895,895,769,1242,1032761,00,0.00,N,5,-21, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index a4399dc63f0c..b5ea89ba19dc 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 +20250415,6460,6700,6710,6440,133684,873876810,00,0.00,N,5,-350, 20250414,6810,7360,7500,6500,295532,2072036295,00,0.00,N,2,80, 20250411,6730,6540,6920,6340,149192,995875025,00,0.00,N,2,190, 20250410,6540,6220,6630,6200,117943,766851145,00,0.00,N,2,320, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index d9d565fe1789..2b4f22ade7e7 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 +20250415,2970,2965,2990,2895,28811,84542335,00,0.00,N,2,5, 20250414,2965,2950,2990,2935,12679,37518140,00,0.00,N,2,15, 20250411,2950,2940,2955,2925,10767,31709165,00,0.00,N,2,10, 20250410,2940,2925,3000,2885,20185,59323768,00,0.00,N,2,45, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index bfd629fa97e5..db755fb1b5d3 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 +20250415,3245,3155,3265,3145,194759,627104917,00,0.00,N,2,65, 20250414,3180,3100,3180,3070,302070,943341740,00,0.00,N,2,110, 20250411,3070,3000,3080,2985,96192,292337090,00,0.00,N,2,25, 20250410,3045,3030,3045,2965,102795,309758136,00,0.00,N,2,180, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 37b2f8e3d9d0..b429ea291e5e 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, -20250411,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250410,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250415,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250414,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250411,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250410,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250409,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250408,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250407,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index d7b608052b9b..bd791b6687e9 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 +20250415,2690,2710,2710,2670,15442,41369260,00,0.00,N,2,5, 20250414,2685,2675,2705,2635,13242,35402633,00,0.00,N,2,20, 20250411,2665,2625,2695,2600,19199,50431025,00,0.00,N,2,35, 20250410,2630,2575,2640,2540,29271,75907750,00,0.00,N,2,70, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 653e25bcde21..374105e183de 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, -20250411,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250410,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250415,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250414,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250411,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250410,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250409,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250408,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250407,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 890cace909ea..2a8157f86d58 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 +20250415,15150,14810,15280,14650,167570,2520614460,00,0.00,N,2,380, 20250414,14770,14940,14970,14270,535528,7835538745,00,0.00,N,2,200, 20250411,14570,13150,14570,13150,335705,4720047300,00,0.00,N,2,1050, 20250410,13520,13500,13650,13170,374260,5005594395,00,0.00,N,2,1070, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index e9d924fd764a..0b557c20d1c6 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 +20250415,37500,37250,37500,36250,252186,9340086250,00,0.00,N,2,2200, 20250414,35300,34900,35350,34500,97602,3426827300,00,0.00,N,2,400, 20250411,34900,34250,34900,33300,207337,7081154925,00,0.00,N,5,-150, 20250410,35050,34900,35150,34100,198280,6878620675,00,0.00,N,2,1900, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index eeb2e739b29f..cbb685de9059 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 +20250415,1656,1647,1668,1647,157465,260777732,00,0.00,N,5,-11, 20250414,1667,1634,1670,1632,111578,184091515,00,0.00,N,2,33, 20250411,1634,1645,1670,1591,215449,349927451,00,0.00,N,5,-14, 20250410,1648,1599,1693,1578,259110,421317589,00,0.00,N,2,89, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 2d75066f5ffc..4fd2c71b8e97 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 +20250415,5440,5460,5540,5300,954483,5137768625,00,0.00,N,5,-30, 20250414,5470,5450,5610,5380,1526300,8373696825,00,0.00,N,2,80, 20250411,5390,5170,5420,5130,1419491,7582841840,00,0.00,N,2,190, 20250410,5200,5100,5270,4945,1872938,9642216005,00,0.00,N,2,300, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 795342782deb..4bdd9c403c25 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, -20250411,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250410,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250415,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250414,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250411,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250410,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250409,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250408,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250407,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 554987b36d30..683a1ebd9fa5 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 +20250415,1017,1046,1046,1015,112220,114943407,00,0.00,N,5,-13, 20250414,1030,1011,1043,1007,150146,154603528,00,0.00,N,2,14, 20250411,1016,1002,1033,995,77223,78272880,00,0.00,N,2,2, 20250410,1014,996,1019,995,109625,111040455,00,0.00,N,2,19, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 96bc66bb66f8..52b99f48c5dd 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 +20250415,2150,2130,2150,2080,860080,1824909472,00,0.00,N,2,20, 20250414,2130,2040,2165,2020,2175431,4604098996,00,0.00,N,2,115, 20250411,2015,1998,2030,1983,653032,1314700664,00,0.00,N,2,5, 20250410,2010,1980,2050,1959,1077677,2161375657,00,0.00,N,2,93, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 9bf51edf8832..6b267707c0ca 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 +20250415,1405,1390,1410,1373,687794,958900264,00,0.00,N,2,11, 20250414,1394,1365,1409,1361,679021,946452722,00,0.00,N,2,31, 20250411,1363,1355,1366,1325,538279,726801797,00,0.00,N,2,7, 20250410,1356,1310,1380,1305,1117188,1497757811,00,0.00,N,2,102, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 82e06631a7f7..73c4b8fe9564 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 +20250415,2435,2340,2440,2295,389186,915567697,00,0.00,N,2,65, 20250414,2370,2340,2455,2295,678842,1616994255,00,0.00,N,5,-45, 20250411,2415,2285,2500,2180,2099621,4909060352,00,0.00,N,2,135, 20250410,2280,2200,2680,2085,4889061,11882894741,00,0.00,N,2,180, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 0206c18b71e4..ded547d72858 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 +20250415,1717,1705,1723,1677,126610,214573087,00,0.00,N,5,-2, 20250414,1719,1715,1757,1699,71453,123071877,00,0.00,N,2,20, 20250411,1699,1760,1760,1697,93807,161117843,00,0.00,N,5,-61, 20250410,1760,1750,1792,1727,119142,208981634,00,0.00,N,2,51, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 960e34f011ec..e23c367457d3 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 +20250415,6230,6150,6290,6090,56432,349363500,00,0.00,N,2,80, 20250414,6150,6090,6410,6010,185637,1157992540,00,0.00,N,2,140, 20250411,6010,5620,6150,5620,171866,1021719550,00,0.00,N,2,260, 20250410,5750,5650,5850,5650,92133,529774075,00,0.00,N,2,320, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 1357026f529c..715f256d3db8 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 +20250415,16650,16750,16840,16390,104738,1743171510,00,0.00,N,5,-50, 20250414,16700,16900,16970,16610,52609,880746735,00,0.00,N,2,100, 20250411,16600,15800,16640,15620,163145,2675774370,00,0.00,N,2,800, 20250410,15800,15310,15940,15190,87510,1368354235,00,0.00,N,2,1100, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 777fc15383a5..a6fb68fd378c 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 +20250415,11180,11100,11300,10890,145429,1608273070,00,0.00,N,2,110, 20250414,11070,11000,11090,10920,81622,899493785,00,0.00,N,2,130, 20250411,10940,10620,11030,10420,85079,921466370,00,0.00,N,2,210, 20250410,10730,10550,10800,10460,154038,1645656625,00,0.00,N,2,650, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 5a4d540d5a0e..c47a0e55baef 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 +20250415,2180,2460,2460,1855,24,45450,00,0.00,N,2,40, 20250414,2140,2455,2455,1951,154,301651,00,0.00,N,3,0, 20250411,2140,2140,2140,2140,5,10700,00,0.00,N,5,-5, 20250410,2145,2530,2530,1870,488,926875,00,0.00,N,5,-55, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 8a8cdcc5f757..83e675ce123a 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250414,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250411,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250410,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, +20250411,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250410,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250409,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250408,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250407,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 18c12d96d7b6..2d95ca8bd44f 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 +20250415,1132,1185,1195,1132,2725439,3150182436,00,0.00,N,5,-54, 20250414,1186,1067,1322,1062,37728644,45411387924,00,0.00,N,2,24, 20250411,1162,886,1162,860,8516123,9485634359,00,0.00,N,1,268, 20250410,894,870,903,870,134295,119289739,00,0.00,N,2,42, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 7325a19d1707..2ae6b2d2a4b1 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 +20250415,1034000,1035000,1043000,1020000,66647,68695075732,00,0.00,N,5,-4000, 20250414,1038000,1048000,1048000,1030000,47797,49675050500,00,0.00,N,5,-7000, 20250411,1045000,1006000,1048000,1003000,75607,77947000000,00,0.00,N,2,26000, 20250410,1019000,1000000,1030000,998000,174735,176816749500,00,0.00,N,2,27000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index e5001262f021..cbe551d0abba 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 +20250415,2710,2680,2730,2665,183577,496555811,00,0.00,N,2,30, 20250414,2680,2680,2710,2660,246437,661582445,00,0.00,N,2,10, 20250411,2670,2620,2675,2605,165243,436982342,00,0.00,N,2,20, 20250410,2650,2585,2650,2565,328147,861754812,00,0.00,N,2,105, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index ba1e736e65dc..185b2a4fdb66 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, -20250411,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250410,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250415,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250414,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250411,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250410,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250409,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250408,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250407,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index de676b852c09..d6dd4b9fccd4 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 +20250415,2655,2600,2745,2600,9091,24195805,00,0.00,N,2,75, 20250414,2580,2580,2785,2580,5178,13715890,00,0.00,N,3,0, 20250411,2580,2550,2755,2550,7068,18665830,00,0.00,N,2,30, 20250410,2550,2510,2565,2510,11649,29625635,00,0.00,N,2,40, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index c36e00baf08e..9d829c0ce070 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 +20250415,4715,4705,4755,4665,702539,3413452078,00,0.00,N,2,10, 20250414,4705,4430,4830,4425,1707685,7957717627,00,0.00,N,2,215, 20250411,4490,4200,4850,4185,3090397,14090547343,00,0.00,N,2,255, 20250410,4235,4160,4235,4075,264884,1099857663,00,0.00,N,2,245, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 89b3e5045954..889f65fe82c7 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 +20250415,315,307,317,300,716416,221239846,00,0.00,N,2,8, 20250414,307,315,317,300,1150111,351568792,00,0.00,N,5,-8, 20250411,315,312,332,307,826650,258599774,00,0.00,N,2,3, 20250410,312,310,330,301,1332636,418434184,00,0.00,N,2,2, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 1ce7e7138760..0f93cc867ae3 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,699,642,723,641,2791805,1935480557,00,0.00,N,2,57, 20250414,642,605,655,596,1453357,925301795,00,0.00,N,2,37, 20250411,605,585,608,580,498339,298836062,00,0.00,N,2,26, 20250410,579,590,590,575,348460,202600832,00,0.00,N,2,18, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 848f6621ec6a..2eea8c2497ac 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 +20250415,4800,5000,5000,4320,930,4060680,00,0.00,N,5,-195, 20250414,4995,4995,4995,4995,1,4995,00,0.00,N,2,95, 20250411,4900,5730,5730,4600,117,554795,00,0.00,N,5,-95, 20250410,4995,4995,4995,4995,1,4995,00,0.00,N,5,-5, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 4a50b0fcfb26..685df2736a57 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, -20250411,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250410,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250415,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250414,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250411,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250410,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250409,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250408,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250407,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index d3df7a1ae7e5..e2e4db6b2c0b 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1290,1294,1294,1294,0,0,00,0.00,Y,5,-4, -20250411,1294,1294,1294,1294,0,0,00,0.00,Y,3,-3, -20250410,1297,1297,1297,1297,0,0,00,0.00,Y,3,0, +20250415,1285,1290,1290,1290,0,0,00,0.00,Y,5,-5, +20250414,1290,1290,1290,1290,0,0,00,0.00,Y,3,-4, +20250411,1294,1294,1294,1294,0,0,00,0.00,N,3,-3, +20250410,1297,1297,1297,1297,0,0,00,0.00,N,3,0, 20250409,1297,1297,1297,1297,0,0,00,0.00,N,3,-3, 20250408,1300,1200,1300,1200,14,17200,00,0.00,N,2,102, 20250407,1198,1198,1198,1020,3,3416,00,0.00,N,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 5a0db038dafe..6193fb71d6d1 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 +20250415,8160,7900,8330,7870,105970,865134745,00,0.00,N,2,180, 20250414,7980,7510,8200,7470,166251,1316718190,00,0.00,N,2,540, 20250411,7440,7120,7470,7030,32637,238197570,00,0.00,N,2,260, 20250410,7180,7250,7300,7000,55639,396840135,00,0.00,N,2,420, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 0f7f52af6e9e..f65b28cf9b20 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 +20250415,3010,2535,3050,2480,625315,1765289155,00,0.00,N,2,475, 20250414,2535,2635,2635,2500,60030,152770830,00,0.00,N,5,-15, 20250411,2550,2405,2605,2310,216234,539446645,00,0.00,N,2,120, 20250410,2430,2640,2640,2425,83977,206496350,00,0.00,N,5,-35, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index ee6e36701ffa..fdc63e6a5c48 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 +20250415,11640,11580,11660,11570,4176,48495420,00,0.00,N,2,60, 20250414,11580,11430,11640,11430,7182,82889880,00,0.00,N,2,60, 20250411,11520,11440,11590,11270,10947,124886960,00,0.00,N,2,90, 20250410,11430,11370,11490,11130,13992,159342290,00,0.00,N,2,300, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index e5ea05a7823c..2c1901cb65fe 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 +20250415,8390,8280,8400,8180,25992,216764775,00,0.00,N,2,120, 20250414,8270,8110,8270,8070,39886,324538880,00,0.00,N,2,220, 20250411,8050,7860,8060,7750,24359,193283590,00,0.00,N,2,130, 20250410,7920,7950,7970,7600,61585,485313590,00,0.00,N,2,230, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 661f8ace9eb7..afa2f92ac0cd 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 +20250415,7510,7350,7790,7350,216969,1627009560,00,0.00,N,2,100, 20250414,7410,7210,7520,7210,376080,2777335890,00,0.00,N,2,320, 20250411,7090,6890,7100,6820,314527,2208489165,00,0.00,N,2,230, 20250410,6860,6860,6990,6250,227210,1551435195,00,0.00,N,2,50, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index eed6be14f43f..a6acfb6e8cb6 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 +20250415,11720,11400,11870,11300,87310,1017362920,00,0.00,N,2,330, 20250414,11390,11250,11410,11200,31565,357326430,00,0.00,N,2,220, 20250411,11170,10710,11170,10710,42907,471698825,00,0.00,N,2,290, 20250410,10880,10690,10890,10560,64098,685954645,00,0.00,N,2,730, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 2792abfe032f..49bb9e03edc4 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,635,635,635,635,0,0,00,0.00,Y,3,0, 20250414,635,635,635,635,0,0,00,0.00,Y,3,0, -20250411,635,635,635,635,0,0,00,0.00,Y,3,0, -20250410,635,635,635,635,0,0,00,0.00,Y,3,0, +20250411,635,635,635,635,0,0,00,0.00,N,3,0, +20250410,635,635,635,635,0,0,00,0.00,N,3,0, 20250409,635,635,635,635,0,0,00,0.00,N,3,0, 20250408,635,635,635,635,0,0,00,0.00,N,3,0, 20250407,635,798,798,635,4021,2561418,00,0.00,N,5,-111, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 78445b05651e..7f29539ee955 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 +20250415,8810,8300,9620,8260,1123774,10170863415,00,0.00,N,2,510, 20250414,8300,8000,9100,7930,466439,3957342170,00,0.00,N,2,300, 20250411,8000,7830,8040,7710,18146,143884455,00,0.00,N,2,170, 20250410,7830,7800,7980,7720,49592,389522525,00,0.00,N,2,390, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index 7db14fcbac4a..5f09bc270f4d 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 +20250415,10330,10480,10670,10200,174307,1810981220,00,0.00,N,2,80, 20250414,10250,10100,10430,9890,229119,2347484880,00,0.00,N,2,360, 20250411,9890,9000,9930,8990,490217,4680456045,00,0.00,N,2,620, 20250410,9270,9500,9570,9100,327500,3032814130,00,0.00,N,2,590, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 95d0b8df4278..1098540191b7 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 +20250415,28850,27650,29200,27500,200439,5753682675,00,0.00,N,2,1100, 20250414,27750,27300,29150,27150,342323,9587747825,00,0.00,N,2,1600, 20250411,26150,24650,26400,24400,111999,2880005300,00,0.00,N,2,950, 20250410,25200,25100,26600,24450,133204,3344354200,00,0.00,N,2,1550, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index cfc6ede21e23..707d096a2a90 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 +20250415,8230,8200,8230,8100,42580,347932145,00,0.00,N,2,60, 20250414,8170,8040,8220,7980,36047,292601225,00,0.00,N,2,190, 20250411,7980,7990,8060,7850,46633,369444300,00,0.00,N,5,-20, 20250410,8000,7950,8050,7860,75736,602809205,00,0.00,N,2,240, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index e14d24a17029..beee158313e8 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 +20250415,61400,62100,62200,60200,121015,7371015600,00,0.00,N,5,-300, 20250414,61700,62000,62100,61000,152966,9449727050,00,0.00,N,5,-100, 20250411,61800,58200,61800,57800,237761,14411016350,00,0.00,N,2,2400, 20250410,59400,56500,60200,55200,296586,17355865550,00,0.00,N,2,6200, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 159881c4e8c3..60343787d4ce 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 +20250415,11960,11850,11970,11830,9811,116897540,00,0.00,N,2,110, 20250414,11850,11800,11850,11710,17044,200998330,00,0.00,N,2,100, 20250411,11750,11630,11750,11500,16807,195467670,00,0.00,N,2,180, 20250410,11570,11540,11630,11370,25931,298135250,00,0.00,N,2,280, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 6bd2a64ef863..32b33fcb7c25 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 +20250415,14010,14100,14270,13600,21439,297886820,00,0.00,N,5,-20, 20250414,14030,14180,14320,13290,25141,352186810,00,0.00,N,5,-110, 20250411,14140,13340,14400,13300,46976,649488075,00,0.00,N,2,950, 20250410,13190,13140,13430,12890,31368,414393180,00,0.00,N,2,690, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index a71c524f7074..115a1c90dafa 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 +20250415,1368,1335,1384,1311,126917,171514516,00,0.00,N,2,48, 20250414,1320,1253,1321,1250,220804,288537583,00,0.00,N,2,75, 20250411,1245,1238,1249,1228,45634,56593599,00,0.00,N,2,6, 20250410,1239,1283,1283,1218,127045,157732208,00,0.00,N,2,5, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index c870f69f0770..26223d2db5c9 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 +20250415,17290,17200,17310,17190,16001,276147305,00,0.00,N,2,90, 20250414,17200,17070,17200,16980,18714,320046940,00,0.00,N,2,230, 20250411,16970,16910,17040,16800,47189,797885510,00,0.00,N,5,-170, 20250410,17140,16610,17190,16610,57092,971049505,00,0.00,N,2,680, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index aeeebb390a2e..95bcaeca9a18 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 +20250415,599,600,607,586,400435,240290745,00,0.00,N,3,0, 20250414,599,600,611,599,153079,92440154,00,0.00,N,5,-2, 20250411,601,600,603,593,250632,150074597,00,0.00,N,2,1, 20250410,600,592,605,592,353756,211426445,00,0.00,N,2,13, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 860ffbbb8154..9808e04b9a97 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 +20250415,26700,26400,27150,26400,25541,684391125,00,0.00,N,3,0, 20250414,26700,26400,26850,25500,66339,1735927625,00,0.00,N,5,-100, 20250411,26800,26300,27350,25050,64484,1694451275,00,0.00,N,2,700, 20250410,26100,24150,26400,24000,68357,1749100525,00,0.00,N,2,2350, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 70d901c9a412..d75b76198995 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 +20250415,5480,5470,5480,5200,16394,88494105,00,0.00,N,2,50, 20250414,5430,5380,5470,5340,13973,75451830,00,0.00,N,2,50, 20250411,5380,5380,5380,5250,14485,76978030,00,0.00,N,3,0, 20250410,5380,5110,5430,5110,30037,160003470,00,0.00,N,2,340, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index e122b6fa829d..ff4e343535eb 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 +20250415,9060,8800,9400,8570,1763557,16114237385,00,0.00,N,2,300, 20250414,8760,8900,8920,8750,285159,2509727845,00,0.00,N,5,-20, 20250411,8780,8640,8840,8520,497872,4333218300,00,0.00,N,5,-110, 20250410,8890,8510,8890,8420,516366,4487802870,00,0.00,N,2,740, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 44b38b917343..48c4ecf56d7c 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 +20250415,53000,53500,53500,51900,15086,792489550,00,0.00,N,2,600, 20250414,52400,50400,52800,49950,29799,1542503600,00,0.00,N,2,2100, 20250411,50300,47400,50300,46450,30247,1485543250,00,0.00,N,2,2900, 20250410,47400,48200,48500,46550,34376,1627335750,00,0.00,N,2,2000, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index d6faa929ec4f..8c153c4df4a1 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 +20250415,366500,370000,374000,357500,61350,22309248750,00,0.00,N,2,500, 20250414,366000,369500,371000,361000,48582,17736177500,00,0.00,N,3,0, 20250411,366000,346000,369000,344000,74403,27013313000,00,0.00,N,2,17500, 20250410,348500,342000,351500,334000,164728,57103695250,00,0.00,N,2,27500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 0f4cf46202a8..e604c0e1fcb7 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,489,489,489,489,0,0,00,0.00,Y,3,0, -20250411,489,473,495,450,898328,425448301,00,0.00,Y,2,18, +20250415,489,489,489,489,0,0,00,0.00,Y,3,0, +20250414,489,489,489,489,0,0,00,0.00,Y,0,0, +20250411,489,473,495,450,898328,425448301,00,0.00,N,2,18, 20250410,471,476,496,467,623126,297541911,00,0.00,N,5,-3, 20250409,474,481,488,471,487415,232429260,00,0.00,N,5,-7, 20250408,481,481,500,478,471731,230605313,00,0.00,N,2,2, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 19096cd925fa..77cc814296b1 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 +20250415,2015,1980,2030,1969,565652,1133692107,00,0.00,N,2,25, 20250414,1990,1935,1994,1907,692942,1366246846,00,0.00,N,2,88, 20250411,1902,1840,1917,1820,512396,964033109,00,0.00,N,2,34, 20250410,1868,1797,1872,1780,566570,1035924106,00,0.00,N,2,146, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 713e53ac52ef..6edba8056463 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 +20250415,63400,63000,64000,62500,6569,415528100,00,0.00,N,2,100, 20250414,63300,63000,64500,62900,9832,626546950,00,0.00,N,5,-900, 20250411,64200,63300,64700,62600,28180,1796710900,00,0.00,N,5,-800, 20250410,65000,60700,65000,59900,35020,2172928000,00,0.00,N,2,5500, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 75fef249d12b..66740bf3fab8 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, -20250411,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250410,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250415,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250414,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250411,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250410,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 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, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index d2fb786c04c1..e575b73f8f6c 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 +20250415,5070,4280,5560,4155,18254170,92162539168,00,0.00,N,2,790, 20250414,4280,3590,4545,3525,8032457,34415762535,00,0.00,N,2,740, 20250411,3540,3340,3560,3340,102214,355175831,00,0.00,N,2,105, 20250410,3435,3410,3440,3315,110681,374461677,00,0.00,N,2,240, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index e3ee938c0d35..b8f07ae37dcc 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 +20250415,46700,45400,46850,45200,29745,1382442925,00,0.00,N,2,1100, 20250414,45600,45750,46150,44950,42249,1927370825,00,0.00,N,5,-500, 20250411,46100,46000,46500,45200,56754,2612610100,00,0.00,N,2,100, 20250410,46000,44850,46050,43350,87348,3948718975,00,0.00,N,2,1650, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index fcc241beac38..c6295ab03170 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 +20250415,9260,9350,9350,9120,14896,137574010,00,0.00,N,2,150, 20250414,9110,9000,9120,8910,9351,84659720,00,0.00,N,2,110, 20250411,9000,8830,9000,8810,9354,83454740,00,0.00,N,5,-90, 20250410,9090,8840,9130,8810,24560,220764350,00,0.00,N,2,490, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index cbcc7ed81ea1..ddfe41959288 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 +20250415,1432,1411,1453,1411,53155,76963663,00,0.00,N,2,22, 20250414,1410,1409,1450,1406,35298,49954703,00,0.00,N,2,4, 20250411,1406,1407,1445,1402,30067,42507842,00,0.00,N,2,6, 20250410,1400,1398,1466,1397,42882,60338365,00,0.00,N,2,2, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 9bd66a08d8ac..3f13935056af 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 +20250415,2825,2760,2840,2735,69147,194101934,00,0.00,N,2,90, 20250414,2735,2830,2830,2680,86783,236909444,00,0.00,N,5,-60, 20250411,2795,2890,2970,2670,129169,360457335,00,0.00,N,5,-95, 20250410,2890,2890,3005,2805,192691,557963745,00,0.00,N,2,25, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index e1ce179b4f17..61d102acc1d3 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 +20250415,573,550,575,550,44,25191,00,0.00,N,2,73, 20250414,500,600,600,500,52,31000,00,0.00,N,5,-49, 20250411,549,600,600,549,503,276445,00,0.00,N,2,4, 20250410,545,509,600,509,159,87497,00,0.00,N,5,-53, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 833a294b203f..8087556e1d60 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 +20250415,2220,2165,2220,2140,340495,743235585,00,0.00,N,2,55, 20250414,2165,2080,2220,2040,440177,943120684,00,0.00,N,2,130, 20250411,2035,1954,2040,1942,250067,495934810,00,0.00,N,2,35, 20250410,2000,1950,2000,1927,465967,917570265,00,0.00,N,2,113, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 5c97acb8bbd1..69539675c2c8 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 +20250415,457,450,459,450,69282,31396103,00,0.00,N,2,7, 20250414,450,456,459,445,60630,27404107,00,0.00,N,2,2, 20250411,448,434,451,431,54590,24144081,00,0.00,N,2,17, 20250410,431,431,438,430,43689,18912976,00,0.00,N,2,11, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index fb19fcb50913..ea805a31ce79 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 +20250415,6940,6840,6990,6800,13140,90544455,00,0.00,N,2,100, 20250414,6840,6880,6880,6730,8036,54827060,00,0.00,N,5,-40, 20250411,6880,6770,6880,6630,19355,130387180,00,0.00,N,2,110, 20250410,6770,6550,6900,6550,72140,483723240,00,0.00,N,2,470, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 3ff28ec0af48..27abc550ffd9 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 +20250415,7790,7830,7900,7480,161513,1228928295,00,0.00,N,5,-50, 20250414,7840,8000,8050,7790,127988,1013267560,00,0.00,N,5,-120, 20250411,7960,7510,7990,7510,212111,1658955595,00,0.00,N,2,370, 20250410,7590,7670,7730,7510,113608,865680075,00,0.00,N,2,150, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index daf524a55bbf..ba96008be694 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 +20250415,5580,5200,5580,4900,2042,10303970,00,0.00,N,2,480, 20250414,5100,5200,5600,4900,830,4176110,00,0.00,N,5,-80, 20250411,5180,5000,5180,5000,291,1487940,00,0.00,N,5,-10, 20250410,5190,5400,5600,5010,529,2685750,00,0.00,N,3,0, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index d826f7818b36..3e179acffb78 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 +20250415,7300,7270,7400,7200,24701,180130340,00,0.00,N,2,40, 20250414,7260,7170,7290,7110,22042,159431025,00,0.00,N,2,190, 20250411,7070,7120,7130,6930,25578,180071530,00,0.00,N,5,-60, 20250410,7130,6880,7150,6860,46752,327354585,00,0.00,N,2,630, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 92e72c4eb64e..9cd2732e9976 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 +20250415,7800,7380,7990,7300,389021,2990248055,00,0.00,N,2,420, 20250414,7380,7390,7600,7130,253022,1879743205,00,0.00,N,2,130, 20250411,7250,6630,7420,6560,453844,3236101355,00,0.00,N,2,580, 20250410,6670,6490,6680,6400,96711,634266995,00,0.00,N,2,350, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 8057da48f121..7bb5069eb22c 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,1000,1000,1000,1000,0,0,00,0.00,Y,3,0, 20250414,1000,1000,1000,1000,0,0,00,0.00,Y,3,0, -20250411,1000,1000,1000,1000,0,0,00,0.00,Y,3,0, -20250410,1000,1000,1000,1000,0,0,00,0.00,Y,3,0, +20250411,1000,1000,1000,1000,0,0,00,0.00,N,3,0, +20250410,1000,1000,1000,1000,0,0,00,0.00,N,3,0, 20250409,1000,1000,1000,1000,20,20000,00,0.00,N,5,-147, 20250408,1147,1147,1147,1147,0,0,00,0.00,N,3,0, 20250407,1147,1200,1200,1147,11,13147,00,0.00,N,4,-202, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 1a7d348a658a..151d589fac29 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 +20250415,3820,3720,3855,3505,99567,366091465,00,0.00,N,2,100, 20250414,3720,3295,3720,3175,167891,589793085,00,0.00,N,2,520, 20250411,3200,3170,3270,3155,41834,134328625,00,0.00,N,5,-10, 20250410,3210,3195,3250,3080,46482,147321641,00,0.00,N,2,160, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index a4cbe94e7660..b55a92a16daa 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,499,499,499,499,0,0,00,0.00,Y,3,0, -20250411,499,499,499,499,0,0,00,0.00,Y,0,0, -20250410,499,499,499,499,0,0,00,0.00,Y,0,0, +20250415,499,499,499,499,0,0,00,0.00,Y,3,0, +20250414,499,499,499,499,0,0,00,0.00,Y,0,0, +20250411,499,499,499,499,0,0,00,0.00,N,0,0, +20250410,499,499,499,499,0,0,00,0.00,N,0,0, 20250409,499,499,499,499,0,0,00,0.00,N,0,0, 20250408,499,499,499,499,0,0,00,0.00,N,0,0, 20250407,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 61e6f69b8c63..e433af31dc55 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 +20250415,1639,1579,1650,1565,63911,103892237,00,0.00,N,2,60, 20250414,1579,1532,1600,1520,47405,74535137,00,0.00,N,2,47, 20250411,1532,1527,1534,1506,21272,32364970,00,0.00,N,2,5, 20250410,1527,1532,1534,1499,41384,62819133,00,0.00,N,2,39, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index a26ca371d646..d8140b1867cb 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, -20250411,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250410,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250415,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250414,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250411,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250410,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250409,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250408,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250407,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 161f8be021fa..84856366a1a9 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 +20250415,2325,2340,2380,2270,380177,883700247,00,0.00,N,2,40, 20250414,2285,2230,2300,2180,355482,805016078,00,0.00,N,2,85, 20250411,2200,2085,2200,2085,299177,648499121,00,0.00,N,2,50, 20250410,2150,2115,2190,2115,106690,229143641,00,0.00,N,2,75, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 9140b303a581..066db40bc678 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 +20250415,2185,2170,2200,2115,52912,114746208,00,0.00,N,2,30, 20250414,2155,2060,2155,2055,80126,170007137,00,0.00,N,2,95, 20250411,2060,2000,2070,1980,46678,94938188,00,0.00,N,2,30, 20250410,2030,1892,2120,1890,305433,619227304,00,0.00,N,2,208, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 077c3e85dcf0..4e89f79de050 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 +20250415,2870,2760,2890,2500,8663,24083950,00,0.00,N,5,-20, 20250414,2890,2900,2900,2750,13662,38443280,00,0.00,N,2,10, 20250411,2880,2900,2900,2800,169,482895,00,0.00,N,2,130, 20250410,2750,2715,2860,2715,1796,5125465,00,0.00,N,5,-100, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 6cf0616d1647..a776d097abcd 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 +20250415,379,379,491,379,1294,490762,00,0.00,N,4,-66, 20250414,445,445,445,445,1,445,00,0.00,N,2,55, 20250411,390,400,400,390,2,790,00,0.00,N,5,-10, 20250410,400,399,400,321,23,9101,00,0.00,N,2,32, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index ab6b5a25f9a8..4bf099dd9875 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 +20250415,35550,37000,37000,34500,3747,131857550,00,0.00,N,5,-50, 20250414,35600,36950,36950,35300,7593,272269450,00,0.00,N,5,-1350, 20250411,36950,35000,37000,34200,13449,487316200,00,0.00,N,2,1950, 20250410,35000,33100,35000,32150,3296,112779100,00,0.00,N,2,1900, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 8200615e57b5..cc1974b11378 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 +20250415,3895,3780,3900,3760,188256,721453316,00,0.00,N,2,100, 20250414,3795,3755,3820,3735,117492,445532675,00,0.00,N,2,40, 20250411,3755,3750,3765,3650,133157,496193605,00,0.00,N,3,0, 20250410,3755,3705,3775,3650,209267,781426976,00,0.00,N,2,145, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 95e6deea7bb3..0e988586f84e 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 +20250415,14000,13680,14100,13560,63804,889488970,00,0.00,N,2,280, 20250414,13720,13220,13830,12460,72870,992558570,00,0.00,N,2,580, 20250411,13140,12990,13230,12740,69154,901400740,00,0.00,N,5,-70, 20250410,13210,13020,13210,12850,82582,1079743870,00,0.00,N,2,970, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index e122a74235f9..294062eea0aa 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 +20250415,11420,11110,11420,11080,11490,129074600,00,0.00,N,2,180, 20250414,11240,11140,11330,11020,13166,147475140,00,0.00,N,3,0, 20250411,11240,10840,11240,10320,8635,92286180,00,0.00,N,2,390, 20250410,10850,10780,11180,10430,32268,346723600,00,0.00,N,2,550, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 848bd52b1faf..7a5ddf30886b 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 +20250415,5590,5690,5730,5500,251277,1408836250,00,0.00,N,2,130, 20250414,5460,5150,5550,5060,226924,1224514000,00,0.00,N,2,400, 20250411,5060,4815,5060,4795,52434,258795196,00,0.00,N,2,170, 20250410,4890,4770,4895,4665,106568,509593627,00,0.00,N,2,345, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 51cfd1e462bf..c5fb38b58efd 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 +20250415,718,727,734,709,487532,352348231,00,0.00,N,5,-10, 20250414,728,730,750,720,641950,470174534,00,0.00,N,5,-2, 20250411,730,729,736,682,639034,462960377,00,0.00,N,3,0, 20250410,730,715,736,710,644689,465899552,00,0.00,N,2,28, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 92ec0dee4df0..295b2d41d488 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,967,967,967,967,0,0,00,0.00,Y,3,0, -20250411,967,967,967,967,0,0,00,0.00,Y,0,0, -20250410,967,967,967,967,0,0,00,0.00,Y,0,0, +20250415,967,967,967,967,0,0,00,0.00,Y,3,0, +20250414,967,967,967,967,0,0,00,0.00,Y,0,0, +20250411,967,967,967,967,0,0,00,0.00,N,0,0, +20250410,967,967,967,967,0,0,00,0.00,N,0,0, 20250409,967,967,967,967,0,0,00,0.00,N,0,0, 20250408,967,967,967,967,0,0,00,0.00,N,0,0, 20250407,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 1e8b6ca8de77..868bcd1123f8 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 +20250415,20750,22000,22000,19160,1134893,23022225910,00,0.00,N,5,-1500, 20250414,22250,22400,22900,22000,267230,6017480550,00,0.00,N,3,0, 20250411,22250,21350,22500,21250,292546,6443837750,00,0.00,N,2,200, 20250410,22050,22750,22750,21600,446394,9936447650,00,0.00,N,2,300, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index d3b7f630105a..ff1c6c6f9532 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 +20250415,2540,2310,2640,2280,353363,885787827,00,0.00,N,2,230, 20250414,2310,2210,2320,2185,30322,68539725,00,0.00,N,2,85, 20250411,2225,2150,2285,2080,52738,115848590,00,0.00,N,2,75, 20250410,2150,2075,2175,2075,19931,42451495,00,0.00,N,2,85, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 8e980733998e..f00abec943bd 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 +20250415,4550,4565,4585,4495,231797,1051969013,00,0.00,N,2,10, 20250414,4540,4490,4565,4440,306295,1382969700,00,0.00,N,2,50, 20250411,4490,4315,4925,4250,2960951,13724395471,00,0.00,N,2,95, 20250410,4395,3830,4600,3830,2420304,10474759125,00,0.00,N,2,705, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 9f95d05ab4ab..e14f959f97d2 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 +20250415,3220,3245,3270,3160,112056,357418545,00,0.00,N,5,-15, 20250414,3235,3150,3260,3130,119894,384860547,00,0.00,N,2,120, 20250411,3115,3030,3145,3010,90053,278736442,00,0.00,N,2,65, 20250410,3050,3115,3115,2950,65870,200494663,00,0.00,N,2,175, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 8650ffee861d..2fe8864cfe55 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 +20250415,1452,1429,1470,1412,9351,13463197,00,0.00,N,2,23, 20250414,1429,1420,1435,1407,12995,18554209,00,0.00,N,2,9, 20250411,1420,1389,1431,1372,8526,12015339,00,0.00,N,2,30, 20250410,1390,1409,1409,1370,1828,2534201,00,0.00,N,2,20, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index e8d1246aa9b6..884cb16c4d96 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 +20250415,10970,10970,10980,10720,804,8733310,00,0.00,N,3,0, 20250414,10970,10700,11000,10700,4563,49559840,00,0.00,N,2,270, 20250411,10700,10700,10750,10650,568,6082030,00,0.00,N,3,0, 20250410,10700,10680,10760,10680,718,7691590,00,0.00,N,2,20, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index bad8c6d9c166..439ded8667b0 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 +20250415,3600,3580,3620,3555,22959,82097100,00,0.00,N,2,20, 20250414,3580,3570,3605,3500,18876,67206994,00,0.00,N,2,10, 20250411,3570,3490,3630,3460,11597,41320065,00,0.00,N,2,80, 20250410,3490,3390,3495,3390,8458,29290785,00,0.00,N,2,105, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index b2303bf6040c..27069cb99e16 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 +20250415,7360,7320,7380,7220,186967,1369763620,00,0.00,N,2,100, 20250414,7260,7320,7400,7250,196207,1434418630,00,0.00,N,5,-40, 20250411,7300,7110,7300,7010,207266,1486541555,00,0.00,N,2,30, 20250410,7270,7030,7270,6700,371352,2629984505,00,0.00,N,2,730, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 742f34b33e3a..962d1e79245c 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 +20250415,4950,5000,5020,4860,11546,56709620,00,0.00,N,5,-50, 20250414,5000,4900,5000,4820,8956,44102340,00,0.00,N,2,125, 20250411,4875,4690,4925,4540,30279,142975676,00,0.00,N,2,185, 20250410,4690,4530,4770,4530,39766,187654615,00,0.00,N,2,170, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index e17d3e667e96..7048bf60692a 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, -20250411,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250410,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250415,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250414,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250411,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250410,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250409,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250408,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250407,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index a94024412d69..6cc2c314e7b9 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 +20250415,1108,1122,1150,1068,313360,344102581,00,0.00,N,2,12, 20250414,1096,1110,1160,1043,1683475,1863784764,00,0.00,N,2,58, 20250411,1038,1024,1045,1000,309243,317158181,00,0.00,N,2,14, 20250410,1024,980,1030,970,324995,323841449,00,0.00,N,2,39, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 3cde402bdfda..ff045db3acd1 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 +20250415,5780,5690,5990,5620,1594,9078850,00,0.00,N,2,20, 20250414,5760,5880,5950,5500,3642,20669370,00,0.00,N,5,-150, 20250411,5910,5970,5970,5890,45,265930,00,0.00,N,2,20, 20250410,5890,6190,6190,5500,3852,22106530,00,0.00,N,5,-200, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 64caa90fefe3..b0bac12f24db 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 +20250415,17490,17500,17560,17100,440969,7661141095,00,0.00,N,2,120, 20250414,17370,18320,18450,17000,758011,13250186295,00,0.00,N,5,-440, 20250411,17810,17460,17970,17070,371060,6485372955,00,0.00,N,5,-10, 20250410,17820,18950,19200,17820,582082,10622333880,00,0.00,N,2,600, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index fbb12be25120..396f2f083590 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, -20250411,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250410,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250415,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250414,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250411,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250410,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250409,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250408,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250407,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 82c783db91ed..98babba5c747 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 +20250415,3760,3780,3790,3695,26742,100096005,00,0.00,N,3,0, 20250414,3760,3730,3785,3705,38632,144579643,00,0.00,N,2,50, 20250411,3710,3690,3790,3510,67028,242445760,00,0.00,N,2,20, 20250410,3690,3545,3700,3520,98298,355613932,00,0.00,N,2,220, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 330008eba41d..413f105ce724 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,399,410,410,410,0,0,00,0.00,Y,5,-11, -20250411,410,347,468,347,174,60643,00,0.00,Y,2,2, +20250415,395,359,395,359,2,754,00,0.00,N,5,-4, +20250414,399,399,399,399,0,0,00,0.00,N,3,-11, +20250411,410,347,468,347,174,60643,00,0.00,N,2,2, 20250410,408,499,551,408,26,11889,00,0.00,N,4,-72, 20250409,480,480,480,480,18,8640,00,0.00,N,5,-1, 20250408,481,410,481,410,11,4581,00,0.00,N,5,-1, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 9cbf8457925d..e3a706741c88 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 +20250415,2870,2895,2895,2835,60802,173810075,00,0.00,N,5,-25, 20250414,2895,2850,2895,2775,132165,377335095,00,0.00,N,2,60, 20250411,2835,2755,2850,2755,66423,186940260,00,0.00,N,2,80, 20250410,2755,2690,2770,2690,53376,145996818,00,0.00,N,2,125, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 6c0ea8b53888..f6dc139c6767 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 +20250415,2350,2325,2375,2272,49724,114896946,00,0.00,N,2,10, 20250414,2340,2375,2405,2290,76071,178405480,00,0.00,N,5,-15, 20250411,2355,2160,2530,2135,442619,1015629738,00,0.00,N,2,170, 20250410,2185,2180,2185,2100,27182,58513857,00,0.00,N,2,95, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 104b2345753f..9ddf0c6757be 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 +20250415,3095,3055,3095,3055,5571,17043650,00,0.00,N,2,40, 20250414,3055,2950,3100,2950,5144,15568900,00,0.00,N,2,105, 20250411,2950,2940,3015,2930,3102,9136989,00,0.00,N,2,20, 20250410,2930,2870,2960,2840,3509,10096090,00,0.00,N,2,90, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index cfa9c2711c10..9adbbca47788 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 +20250415,18800,18700,19650,18500,139539,2651346430,00,0.00,N,3,0, 20250414,18800,19380,19570,18300,128906,2454783865,00,0.00,N,5,-670, 20250411,19470,20650,21000,19380,160659,3177319855,00,0.00,N,5,-930, 20250410,20400,21100,21450,19820,218354,4493243180,00,0.00,N,5,-150, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 1b99a5ce8338..b413966593bf 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,3100,3095,3100,3095,11,34095,00,0.00,N,2,100, +20250415,3100,3100,3100,3100,0,0,00,0.00,Y,3,0, +20250414,3100,3095,3100,3095,11,34095,00,0.00,Y,2,100, 20250411,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250410,3000,3000,3000,3000,1,3000,00,0.00,N,2,70, 20250409,2930,2930,2930,2930,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 73fba3ec5d6d..e2185520894d 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2930,2980,2980,2980,0,0,00,0.00,Y,5,-50, -20250411,2980,2980,2980,2980,0,0,00,0.00,Y,3,-5, -20250410,2985,2985,2985,2985,0,0,00,0.00,Y,3,-10, +20250415,2900,2930,2930,2930,0,0,00,0.00,Y,5,-30, +20250414,2930,2930,2930,2930,0,0,00,0.00,Y,3,-50, +20250411,2980,2980,2980,2980,0,0,00,0.00,N,3,-5, +20250410,2985,2985,2985,2985,0,0,00,0.00,N,3,-10, 20250409,2995,2995,2995,2995,0,0,00,0.00,N,3,0, 20250408,2995,2400,2995,2400,52,125395,00,0.00,N,2,175, 20250407,2820,2820,2820,2820,0,0,00,0.00,N,3,-5, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 00603f0b47ab..78d2bf3deaea 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 +20250415,1900,1874,1950,1818,239262,457533311,00,0.00,N,2,26, 20250414,1874,1850,1892,1842,147160,275987962,00,0.00,N,2,24, 20250411,1850,1843,1851,1786,120005,218445247,00,0.00,N,2,7, 20250410,1843,1770,1843,1770,208544,376402235,00,0.00,N,2,133, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 50582a3e5c69..7682a7306e70 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 +20250415,2295,2280,2340,2280,29203,67200345,00,0.00,N,3,0, 20250414,2295,2330,2375,2210,46996,106555079,00,0.00,N,2,10, 20250411,2285,2295,2295,2205,7780,17491205,00,0.00,N,2,35, 20250410,2250,2250,2290,2195,15273,34223465,00,0.00,N,2,100, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index a804680804cd..73dd6e1e28e6 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 +20250415,599,605,620,591,82112,49573793,00,0.00,N,5,-6, 20250414,605,600,605,580,100616,59940862,00,0.00,N,2,5, 20250411,600,566,600,563,51480,29646119,00,0.00,N,2,40, 20250410,560,550,574,550,54940,30796543,00,0.00,N,2,18, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index e2dc77043e76..c61d7a9b28a6 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 +20250415,4670,4680,4730,4600,93978,437598105,00,0.00,N,5,-10, 20250414,4680,5300,5300,4680,243428,1155577488,00,0.00,N,5,-200, 20250411,4880,4875,5000,4775,172943,838721711,00,0.00,N,5,-85, 20250410,4965,4905,5070,4905,125448,627435105,00,0.00,N,2,70, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index e8f991222048..e8b6b61f9783 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 +20250415,12300,12370,12540,11860,120145,1481323450,00,0.00,N,5,-60, 20250414,12360,12120,12440,12020,145685,1789391145,00,0.00,N,2,320, 20250411,12040,11780,12090,11780,152986,1831358600,00,0.00,N,2,120, 20250410,11920,12050,12120,11850,214845,2577629600,00,0.00,N,2,330, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 772edec71609..d0f4bdfffe03 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 +20250415,845,854,861,841,102098,86346842,00,0.00,N,5,-16, 20250414,861,838,867,834,92947,79248736,00,0.00,N,2,23, 20250411,838,832,879,832,73837,62026515,00,0.00,N,2,6, 20250410,832,826,880,826,83636,70037350,00,0.00,N,2,7, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index f7aa86d44b93..9a109e085847 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 +20250415,11880,11760,12110,11760,16531,197675295,00,0.00,N,5,-10, 20250414,11890,11880,12100,11760,21771,259825590,00,0.00,N,2,30, 20250411,11860,12020,12150,11610,32934,392720480,00,0.00,N,5,-200, 20250410,12060,11000,12060,10890,73698,860645935,00,0.00,N,2,1360, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 821ffc8c43c4..8af7ba6ebe73 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 +20250415,8190,8350,8620,8080,596588,4963612470,00,0.00,N,5,-30, 20250414,8220,7800,8440,7620,1535220,12480683855,00,0.00,N,2,520, 20250411,7700,6920,7880,6910,2555277,19209592230,00,0.00,N,2,1260, 20250410,6440,6620,6630,6380,93746,607036735,00,0.00,N,2,240, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index c70e9ffbe29f..7aef2b213387 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,70 +1,71 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, -20250411,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250410,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250409,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250408,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250407,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250404,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250403,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250402,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250401,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250331,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250328,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250327,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250326,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250325,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250324,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250321,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250320,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250319,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250318,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250317,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250314,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250313,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250312,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250311,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250310,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250307,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250306,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250305,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250304,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250228,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250227,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250226,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250225,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250224,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250221,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250220,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250219,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250218,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250217,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250214,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250213,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250212,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250211,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250210,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250207,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250206,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250205,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250204,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250203,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250131,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250124,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250123,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250122,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250121,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250120,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250117,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250116,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250115,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250114,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250113,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250110,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250109,1458,1458,1458,1458,0,0,00,0.00,N,0,0, -20250108,1458,1450,1459,1426,176550,254638987,00,0.00,N,2,10, -20250107,1448,1466,1466,1430,295369,426694814,00,0.00,N,5,-18, -20250106,1466,1430,1467,1430,528517,769896386,00,0.00,N,2,44, +20250415,1228,1238,1450,1210,2793720,3663660364,00,0.00,N,5,-10, +20250414,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250411,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250410,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250409,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250408,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250407,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250404,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250403,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250402,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250401,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250331,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250328,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250327,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250326,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250325,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250324,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250321,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250320,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250319,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250318,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250317,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250314,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250313,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250312,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250311,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250310,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250307,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250306,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250305,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250304,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250228,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250227,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250226,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250225,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250224,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250221,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250220,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250219,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250218,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250217,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250214,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250213,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250212,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250211,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250210,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250207,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250206,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250205,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250204,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250203,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250131,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250124,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250123,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250122,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250121,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250120,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250117,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250116,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250115,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250114,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250113,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250110,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250109,1237,1237,1237,1237,0,0,00,0.00,N,0,0, +20250108,1237,1231,1238,1210,207924,254638987,00,0.00,N,2,8, +20250107,1229,1244,1244,1214,347857,426694814,00,0.00,N,5,-15, +20250106,1244,1214,1245,1214,622437,769896386,00,0.00,N,2,37, 20250103,1422,1410,1432,1396,354839,503849966,00,0.00,N,2,22, 20250102,1400,1375,1427,1360,398956,559538771,00,0.00,N,2,30, 20241230,1370,1395,1524,1370,3460429,5027965346,00,0.00,N,2,18, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 517e2de27827..01f792302c84 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, -20250411,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250410,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250415,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250414,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250411,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250410,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250409,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250408,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250407,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index c8dfc5b66977..e2892851a6bd 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 +20250415,6830,6810,6840,6600,54130,366204655,00,0.00,N,2,70, 20250414,6760,6900,6900,6670,53537,360622080,00,0.00,N,2,40, 20250411,6720,6400,6740,6370,75373,497594980,00,0.00,N,2,260, 20250410,6460,6460,6490,6400,51910,334884930,00,0.00,N,2,320, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 9db93b44d538..11c966761394 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, -20250411,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250410,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250415,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250414,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250411,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250410,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250409,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250408,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250407,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index 1bc21a87c71d..a4dd5c4cbfba 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 +20250415,8760,8380,8830,8300,470239,4057078375,00,0.00,N,2,320, 20250414,8440,8490,8600,8200,454451,3824459675,00,0.00,N,2,200, 20250411,8240,7670,8450,7660,629742,5115156655,00,0.00,N,2,390, 20250410,7850,8060,8100,7720,368118,2903506255,00,0.00,N,2,200, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index b7e72717fffc..78f8755361d5 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 +20250415,49700,49000,50800,46450,661312,32272648875,00,0.00,N,2,350, 20250414,49350,48500,51700,47800,813233,40792422950,00,0.00,N,2,300, 20250411,49050,47300,49550,46800,658200,31814562850,00,0.00,N,2,800, 20250410,48250,45450,49000,44550,967976,45649627100,00,0.00,N,2,2050, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 792accc03eff..9841288e437a 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,612,612,612,612,0,0,00,0.00,Y,3,0, -20250411,612,612,612,612,0,0,00,0.00,Y,0,0, -20250410,612,612,612,612,0,0,00,0.00,Y,0,0, +20250415,612,612,612,612,0,0,00,0.00,Y,3,0, +20250414,612,612,612,612,0,0,00,0.00,Y,0,0, +20250411,612,612,612,612,0,0,00,0.00,N,0,0, +20250410,612,612,612,612,0,0,00,0.00,N,0,0, 20250409,612,612,612,612,0,0,00,0.00,N,0,0, 20250408,612,612,612,612,0,0,00,0.00,N,0,0, 20250407,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index cf8ea595ab60..01687b472615 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250414,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250411,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250410,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250411,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250410,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250409,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250408,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250407,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 511cd005500a..6337b8115105 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 +20250415,1055,925,1186,898,2581382,2791757872,00,0.00,N,2,130, 20250414,925,820,925,820,111787,98191329,00,0.00,N,2,105, 20250411,820,840,845,816,35164,29301562,00,0.00,N,5,-15, 20250410,835,806,836,806,27678,22907880,00,0.00,N,2,30, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index da3219fb2572..1f30dfd3f1e7 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 +20250415,11180,11120,11240,10560,38904,431878480,00,0.00,N,2,60, 20250414,11120,10790,11140,10750,56046,615987095,00,0.00,N,2,380, 20250411,10740,10570,10800,10560,37319,398711710,00,0.00,N,2,170, 20250410,10570,10400,10630,10290,20799,218732110,00,0.00,N,2,330, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 2a267414ae60..5d1c367f013c 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 +20250415,367,370,372,365,80862,29696701,00,0.00,N,3,0, 20250414,367,352,383,352,212963,77866878,00,0.00,N,2,10, 20250411,357,351,363,347,124755,44382990,00,0.00,N,2,6, 20250410,351,343,353,341,222455,77075221,00,0.00,N,2,10, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index f90c3c664adb..00b0835700f8 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 +20250415,1781,1772,1801,1762,38315,68088885,00,0.00,N,2,1, 20250414,1780,1771,1780,1749,35581,62520093,00,0.00,N,2,9, 20250411,1771,1773,1815,1752,21484,37929176,00,0.00,N,5,-15, 20250410,1786,1777,1817,1765,33019,58838279,00,0.00,N,2,1, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index ed15fa71aef8..7e9716bd977f 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 +20250415,7680,7390,7690,7390,42652,323704090,00,0.00,N,2,230, 20250414,7450,7100,7480,7100,56129,412438395,00,0.00,N,2,360, 20250411,7090,7060,7270,6600,29736,211130425,00,0.00,N,5,-10, 20250410,7100,6910,7250,6910,34023,239628640,00,0.00,N,2,350, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index a7df4711de7f..74ba16d0a958 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 +20250415,15260,15400,15430,14900,43335,657128850,00,0.00,N,2,150, 20250414,15110,15190,15350,14790,55589,836190635,00,0.00,N,2,300, 20250411,14810,14190,14880,14120,44554,647930380,00,0.00,N,2,230, 20250410,14580,14420,14900,13500,97357,1411847420,00,0.00,N,2,960, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 6434ae085a85..755f123af452 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 +20250415,6390,6410,6410,6260,1452,9186170,00,0.00,N,2,60, 20250414,6330,6360,6390,6300,6563,41541465,00,0.00,N,5,-30, 20250411,6360,6350,6380,6320,4933,31409970,00,0.00,N,2,10, 20250410,6350,6320,6390,6210,3508,22166980,00,0.00,N,2,160, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 7713f3f4bc39..a51be8122700 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 +20250415,1685,1647,1737,1620,87276,147228379,00,0.00,N,2,56, 20250414,1629,1620,1719,1610,41942,69183963,00,0.00,N,2,20, 20250411,1609,1609,1623,1578,16176,25976353,00,0.00,N,2,7, 20250410,1602,1520,1644,1520,46676,74711112,00,0.00,N,2,82, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index f90926850d71..6208494c2f2c 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 +20250415,8740,8690,8790,8200,453,3869570,00,0.00,N,2,50, 20250414,8690,9000,9000,8300,3619,30990850,00,0.00,N,5,-60, 20250411,8750,9130,9180,8600,6882,60250940,00,0.00,N,5,-380, 20250410,9130,9000,9200,8620,2572,22831060,00,0.00,N,2,160, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 6983721bacbb..378afaa34f0c 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 +20250415,33600,31700,34400,31100,379750,12632990550,00,0.00,N,2,2600, 20250414,31000,31000,31300,30000,150788,4636462400,00,0.00,N,2,850, 20250411,30150,27900,30250,27750,180324,5349154975,00,0.00,N,2,1700, 20250410,28450,28750,28900,27550,112090,3166091900,00,0.00,N,2,2050, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index c2f2864e05eb..1fdaab19ed6a 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 +20250415,18740,19560,19650,18560,139620,2619299510,00,0.00,N,5,-950, 20250414,19690,18760,19920,18760,151095,2952855405,00,0.00,N,2,1000, 20250411,18690,19560,19680,18290,189813,3525447475,00,0.00,N,5,-1000, 20250410,19690,20400,20400,19430,83058,1640485210,00,0.00,N,2,300, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index d6a06ed00542..54b3dd4a1d22 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 +20250415,8350,8230,8420,8230,77037,640842120,00,0.00,N,2,120, 20250414,8230,8300,8340,8210,35411,292524115,00,0.00,N,5,-20, 20250411,8250,8000,8300,7970,76222,624648705,00,0.00,N,2,210, 20250410,8040,7940,8050,7900,82895,661481530,00,0.00,N,2,300, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 1780c36f5f69..3c3c9dabc795 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,229,229,229,229,0,0,00,0.00,Y,3,0, -20250411,229,229,229,229,0,0,00,0.00,Y,0,0, -20250410,229,229,229,229,0,0,00,0.00,Y,0,0, +20250415,229,229,229,229,0,0,00,0.00,Y,3,0, +20250414,229,229,229,229,0,0,00,0.00,Y,0,0, +20250411,229,229,229,229,0,0,00,0.00,N,0,0, +20250410,229,229,229,229,0,0,00,0.00,N,0,0, 20250409,229,229,229,229,0,0,00,0.00,N,0,0, 20250408,229,229,229,229,0,0,00,0.00,N,0,0, 20250407,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 674a1827047b..fc54aeaf5d91 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 +20250415,10420,10500,10700,10410,334429,3521538050,00,0.00,N,5,-110, 20250414,10530,10710,10750,10440,613336,6465711025,00,0.00,N,2,40, 20250411,10490,10060,10590,10010,438513,4495175000,00,0.00,N,2,140, 20250410,10350,10600,10760,10160,591594,6142371955,00,0.00,N,2,920, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 85e1230f2383..e25f03334368 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 +20250415,3970,3970,3970,3855,5578,22143510,00,0.00,N,2,75, 20250414,3895,3970,3970,3895,242,942870,00,0.00,N,2,65, 20250411,3830,3970,3995,3830,4262,16581895,00,0.00,N,3,0, 20250410,3830,4095,4095,3615,34265,135541240,00,0.00,N,5,-110, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 679e9faaa59d..b628f1b4ccb7 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 +20250415,8600,8060,9020,8000,548928,4761442455,00,0.00,N,2,550, 20250414,8050,7890,8110,7800,87976,703135760,00,0.00,N,2,240, 20250411,7810,7300,7850,7250,79763,605160665,00,0.00,N,2,370, 20250410,7440,7440,7500,7310,90199,668768355,00,0.00,N,2,480, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 510e4fdd685d..188fa7543315 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 +20250415,2075,2060,2095,2025,24508,50612005,00,0.00,N,2,15, 20250414,2060,2030,2060,1988,58789,118757798,00,0.00,N,2,35, 20250411,2025,2000,2040,1985,56565,113627595,00,0.00,N,5,-5, 20250410,2030,1967,2040,1916,39585,78332603,00,0.00,N,2,138, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 8b30b58b24d5..d9e7f6393677 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, 20250414,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, -20250411,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, -20250410,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, +20250411,14000,14000,14000,14000,0,0,00,0.00,N,3,0, +20250410,14000,14000,14000,14000,0,0,00,0.00,N,3,0, 20250409,14000,14000,14000,14000,0,0,00,0.00,N,3,0, 20250408,14000,14000,14000,14000,0,0,00,0.00,N,3,0, 20250407,14000,14000,14000,14000,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 00caa25c4922..7939d1902f21 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 +20250415,722,820,820,670,1314,895067,00,0.00,N,5,-7, 20250414,729,799,799,660,2406,1652506,00,0.00,N,5,-46, 20250411,775,798,798,651,1814,1300030,00,0.00,N,2,41, 20250410,734,808,808,659,292,205748,00,0.00,N,5,-41, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index c86aa7f10b5a..84fcc20657bf 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1207,1419,1419,1419,0,0,00,0.00,Y,4,-212, -20250411,1419,1419,1419,1419,1,1419,00,0.00,Y,3,0, +20250415,1206,1207,1207,1026,3,3439,00,0.00,N,5,-1, +20250414,1207,1207,1207,1207,0,0,00,0.00,N,3,-212, +20250411,1419,1419,1419,1419,1,1419,00,0.00,N,3,0, 20250410,1419,1051,1419,1051,15,18354,00,0.00,N,2,183, 20250409,1236,1236,1236,1236,1,1236,00,0.00,N,4,-218, 20250408,1454,1454,1454,1454,1,1454,00,0.00,N,3,0, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 1cd4f79f07a8..08ea6c65a295 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 +20250415,11080,10860,11110,10860,17407,192298745,00,0.00,N,2,80, 20250414,11000,10890,11010,10880,28282,309260730,00,0.00,N,2,110, 20250411,10890,10870,10950,10840,21510,234392640,00,0.00,N,2,10, 20250410,10880,10800,10950,10660,30106,325290950,00,0.00,N,2,380, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index b0869aff110e..064eaf97b3d2 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 +20250415,1059,1032,1089,1032,186840,199422619,00,0.00,N,2,28, 20250414,1031,1010,1032,1010,67554,69202450,00,0.00,N,2,21, 20250411,1010,994,1010,980,93630,93049354,00,0.00,N,2,15, 20250410,995,982,1006,976,144214,142033530,00,0.00,N,2,42, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index b35168f36696..209b60c1cc2c 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 +20250415,3870,3840,3880,3815,66288,255382359,00,0.00,N,2,40, 20250414,3830,3770,3850,3740,136981,521313937,00,0.00,N,2,65, 20250411,3765,3615,3780,3615,86129,322384891,00,0.00,N,2,85, 20250410,3680,3590,3725,3590,126659,462248815,00,0.00,N,2,170, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index c395608ad02e..4e5bcda4beaa 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 +20250415,13790,14380,14400,13350,39119,544452120,00,0.00,N,5,-590, 20250414,14380,14460,14540,14200,31399,451872680,00,0.00,N,5,-20, 20250411,14400,14600,14760,14130,38246,549419980,00,0.00,N,5,-200, 20250410,14600,15000,15150,14400,64710,947348020,00,0.00,N,5,-400, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 3819739fcc7a..00a8ce9910e9 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 +20250415,7940,8000,8010,7830,17611,139765690,00,0.00,N,2,10, 20250414,7930,7920,8000,7800,25962,205584745,00,0.00,N,2,40, 20250411,7890,7620,7920,7590,25640,199506830,00,0.00,N,2,80, 20250410,7810,7600,7830,7540,50582,389770950,00,0.00,N,2,560, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 563ebbecae5f..714dcfaa1833 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 +20250415,3145,3140,3215,3130,8740,27559815,00,0.00,N,2,5, 20250414,3140,3100,3245,3000,25666,80478655,00,0.00,N,2,15, 20250411,3125,3140,3240,3065,16181,50858670,00,0.00,N,5,-25, 20250410,3150,3000,3170,3000,15216,47589850,00,0.00,N,2,160, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index be0534a2db42..d2fe9898a767 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 +20250415,3065,3140,3140,2995,72191,220365209,00,0.00,N,5,-20, 20250414,3085,3045,3115,3015,65087,199675286,00,0.00,N,2,15, 20250411,3070,2930,3085,2930,79843,242649706,00,0.00,N,2,45, 20250410,3025,2855,3025,2855,183219,541776585,00,0.00,N,2,275, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 998271d290c6..38b0471de0af 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 +20250415,897,765,899,765,254,196594,00,0.00,N,5,-2, 20250414,899,899,899,899,2,1798,00,0.00,N,3,0, 20250411,899,900,1000,800,23,19799,00,0.00,N,5,-11, 20250410,910,848,990,848,32,27980,00,0.00,N,5,-87, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 966217a30158..9d4e845ba5cb 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 +20250415,27550,27350,27700,27000,15240,418564250,00,0.00,N,2,300, 20250414,27250,27100,27700,26950,20028,547012550,00,0.00,N,2,250, 20250411,27000,26500,27200,26300,22481,602279050,00,0.00,N,2,250, 20250410,26750,26700,27000,26200,29459,784915925,00,0.00,N,2,1050, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index b5226355a612..3a792caad2b6 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 +20250415,2500,2500,2500,2500,1,2500,00,0.00,N,3,0, 20250414,2500,2500,2500,2500,2,5000,00,0.00,N,3,0, 20250411,2500,2500,2500,2500,3,7500,00,0.00,N,3,0, 20250410,2500,2300,2500,2130,135,301500,00,0.00,N,3,0, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 94f47df2cb2e..3f1222e3434a 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 +20250415,3110,3085,3150,3060,156234,486580411,00,0.00,N,5,-15, 20250414,3125,3055,3140,3050,192384,596576716,00,0.00,N,5,-20, 20250411,3145,2920,3380,2875,1353036,4292508725,00,0.00,N,2,225, 20250410,2920,2880,2925,2830,78999,227547770,00,0.00,N,2,155, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index bfc694ab2107..953aa0655632 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 +20250415,78200,78400,79100,76600,95511,7428800200,00,0.00,N,2,700, 20250414,77500,76100,78400,75700,98408,7619672750,00,0.00,N,2,1400, 20250411,76100,72500,76700,71200,116516,8807556550,00,0.00,N,2,2700, 20250410,73400,71900,73400,71200,95841,6945035000,00,0.00,N,2,5200, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index d4734d68dd12..00651818d0b7 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 +20250415,4165,4000,4175,3980,77287,318266740,00,0.00,N,2,185, 20250414,3980,3940,4060,3870,36564,145019370,00,0.00,N,2,40, 20250411,3940,4055,4060,3790,103736,403928335,00,0.00,N,5,-170, 20250410,4110,3650,4150,3650,227329,901197564,00,0.00,N,2,530, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index ab46b6dc5b77..4c434eb2bd6e 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 +20250415,5440,5390,5460,5350,31849,172250060,00,0.00,N,2,10, 20250414,5430,5380,5480,5240,74435,401217475,00,0.00,N,2,110, 20250411,5320,5120,5340,5120,47718,251725910,00,0.00,N,2,90, 20250410,5230,5100,5300,5080,57366,297327120,00,0.00,N,2,250, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 943514dce8d1..de0f6c505ace 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 +20250415,19180,19280,19350,18940,45671,875124780,00,0.00,N,5,-10, 20250414,19190,19160,19310,19030,36444,698758640,00,0.00,N,2,30, 20250411,19160,18260,19210,18200,52898,996300025,00,0.00,N,2,460, 20250410,18700,18100,18810,17980,109820,2024027820,00,0.00,N,2,1220, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 1147bb0ce367..7498cb475faf 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 +20250415,2020,2095,2100,2000,95326,193325522,00,0.00,N,5,-75, 20250414,2095,2065,2155,2050,68906,144922825,00,0.00,N,2,45, 20250411,2050,2020,2180,1870,140305,273264240,00,0.00,N,5,-15, 20250410,2065,1959,2170,1950,239722,493043319,00,0.00,N,2,182, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index f3cd1b3b3dc3..752f454f02cd 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 +20250415,3035,3015,3045,2985,27796,83784194,00,0.00,N,2,15, 20250414,3020,3010,3030,2965,16427,49414570,00,0.00,N,2,15, 20250411,3005,2975,3025,2955,9309,27917123,00,0.00,N,2,10, 20250410,2995,2970,3020,2965,13700,40934935,00,0.00,N,2,30, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 7f612d947ee2..f776246ca2ca 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 +20250415,635,718,718,545,3611,2326626,00,0.00,N,5,-4, 20250414,639,673,673,510,1275,794010,00,0.00,N,2,40, 20250411,599,467,630,467,9918,4810979,00,0.00,N,2,50, 20250410,549,580,580,433,1282,573903,00,0.00,N,2,43, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 0141a96f452e..a22de0c86e00 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 +20250415,3135,3135,3135,3010,14959,45949975,00,0.00,N,3,0, 20250414,3135,3155,3155,3070,3665,11430055,00,0.00,N,5,-20, 20250411,3155,3150,3180,3110,6433,20228620,00,0.00,N,2,25, 20250410,3130,3150,3180,3105,7187,22543650,00,0.00,N,2,20, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index a0c820660008..f035179c831b 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 +20250415,3665,3750,3750,3605,28678,105079453,00,0.00,N,5,-85, 20250414,3750,3545,4165,3545,494683,1900976955,00,0.00,N,2,205, 20250411,3545,3360,3860,3325,178446,645791276,00,0.00,N,2,185, 20250410,3360,3225,3375,3225,8296,27364965,00,0.00,N,2,200, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 6023f36ae605..e48692d355ea 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,190,190,190,190,0,0,00,0.00,Y,3,0, 20250414,190,190,190,190,0,0,00,0.00,Y,3,0, -20250411,190,190,190,190,0,0,00,0.00,Y,3,0, -20250410,190,190,190,190,0,0,00,0.00,Y,3,0, +20250411,190,190,190,190,0,0,00,0.00,N,3,0, +20250410,190,190,190,190,0,0,00,0.00,N,3,0, 20250409,190,190,190,190,0,0,00,0.00,N,3,0, 20250408,190,190,190,190,0,0,00,0.00,N,3,0, 20250407,190,190,190,190,0,0,00,0.00,N,3,0, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 0d9b6e777921..5662c9210f43 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 +20250415,2630,3545,3795,2560,7979646,24438917234,00,0.00,N,5,-330, 20250414,2960,2960,2960,2960,1203375,3561990000,00,0.00,N,1,680, 20250411,2280,1957,2280,1950,3752539,8321041482,00,0.00,N,1,525, 20250410,1755,1364,1755,1357,3277466,5553745146,00,0.00,N,1,405, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 130ae4cf2a6d..915726c1e2fd 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 +20250415,11700,11760,12000,11700,8427,99381940,00,0.00,N,5,-20, 20250414,11720,11670,13390,11540,148413,1874332415,00,0.00,N,2,50, 20250411,11670,11890,11890,11460,4443,51560540,00,0.00,N,5,-120, 20250410,11790,11500,11900,11500,1544,18192970,00,0.00,N,2,410, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index d815744c22ca..454c24557348 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 +20250415,5960,5710,6100,5710,22750,134256460,00,0.00,N,2,200, 20250414,5760,5650,5860,5650,40601,232544420,00,0.00,N,2,50, 20250411,5710,5250,5750,5110,98035,541551175,00,0.00,N,2,410, 20250410,5300,5300,5400,5180,43873,231778955,00,0.00,N,2,260, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index 21cbdfa1cd10..d2a91de116e9 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 +20250415,11030,10460,11160,10420,2050127,22487616580,00,0.00,N,2,540, 20250414,10490,10710,10810,10440,689679,7294932175,00,0.00,N,5,-220, 20250411,10710,9740,10940,9650,2504251,26383595520,00,0.00,N,2,800, 20250410,9910,9830,10100,9600,852099,8390338580,00,0.00,N,2,570, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index af9297a6e8d4..4574267c8096 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 +20250415,4490,4545,4595,4215,24119,107399456,00,0.00,N,2,30, 20250414,4460,4355,4520,4340,23674,105114514,00,0.00,N,2,65, 20250411,4395,4300,4420,4235,25379,110716135,00,0.00,N,2,90, 20250410,4305,4120,4310,4105,33115,139083799,00,0.00,N,2,340, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 1b2808b5daaa..4dbe3898dc99 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 +20250415,22600,22250,22950,22200,127493,2885946100,00,0.00,N,2,200, 20250414,22400,22400,22600,22050,254727,5676766825,00,0.00,N,2,650, 20250411,21750,22000,22300,20850,1201802,25694854675,00,0.00,N,5,-750, 20250410,22500,23150,23250,22150,423420,9522741725,00,0.00,N,2,1450, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index fc1f151e222f..df5be401a02d 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 +20250415,8390,9870,10500,7990,26308249,241942368460,00,0.00,N,5,-20, 20250414,8410,8410,8410,8410,3461243,29100216930,00,0.00,N,1,1940, 20250411,6470,6770,6960,6370,7766836,51733587025,00,0.00,N,2,90, 20250410,6380,6220,6730,6050,10487658,67976130845,00,0.00,N,2,100, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index aeb11bfdc554..ce917bfa5cf9 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 +20250415,44100,43350,44550,43350,219425,9662616000,00,0.00,N,2,850, 20250414,43250,44150,44250,43100,202292,8798714625,00,0.00,N,5,-500, 20250411,43750,42800,43850,42800,136961,5967652275,00,0.00,N,5,-250, 20250410,44000,43100,44000,42700,301590,13137853625,00,0.00,N,2,3000, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 2a7195cd2aa4..acf43aa5ab7e 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 +20250415,7880,7790,7900,7700,117608,920197630,00,0.00,N,2,90, 20250414,7790,7890,7900,7560,309997,2389138400,00,0.00,N,5,-90, 20250411,7880,7890,7980,7640,265095,2064332125,00,0.00,N,5,-230, 20250410,8110,8510,8510,7780,449366,3627475465,00,0.00,N,2,750, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 9c11de3c7575..7ad6804b4c40 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 +20250415,3010,3050,3050,2975,42314,127326167,00,0.00,N,2,15, 20250414,2995,2930,3020,2925,76209,226765046,00,0.00,N,2,60, 20250411,2935,2840,2940,2840,29144,84472562,00,0.00,N,2,10, 20250410,2925,2865,2930,2815,72890,210227415,00,0.00,N,2,165, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index b65474d9b5f6..cd221514b8ce 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 +20250415,46150,46250,46650,45150,42734,1955265800,00,0.00,N,2,100, 20250414,46050,45850,46150,44750,47341,2157657100,00,0.00,N,2,850, 20250411,45200,43300,45800,42750,57995,2566009225,00,0.00,N,2,1000, 20250410,44200,43400,44900,42200,147813,6501488300,00,0.00,N,2,3750, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 8f0c94992c2f..8c3b0a410710 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 +20250415,11850,11490,12290,11470,65749,787320740,00,0.00,N,2,380, 20250414,11470,11180,11470,10970,47465,536938875,00,0.00,N,2,370, 20250411,11100,10700,11220,10580,43968,479906900,00,0.00,N,2,320, 20250410,10780,10510,10800,10150,35474,377067930,00,0.00,N,2,590, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 418db827143e..ebfa69c7afb4 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 +20250415,5390,5280,5460,5200,68303,367254900,00,0.00,N,2,140, 20250414,5250,5210,5280,5130,47776,250649235,00,0.00,N,2,80, 20250411,5170,5040,5180,4965,46557,237346905,00,0.00,N,2,100, 20250410,5070,4970,5080,4865,48022,240453735,00,0.00,N,2,315, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 04d8e3098fca..3f2aa8ff7900 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,302,302,302,302,0,0,00,0.00,Y,3,0, -20250411,302,302,302,302,0,0,00,0.00,Y,0,0, -20250410,302,302,302,302,0,0,00,0.00,Y,0,0, +20250415,302,302,302,302,0,0,00,0.00,Y,3,0, +20250414,302,302,302,302,0,0,00,0.00,Y,0,0, +20250411,302,302,302,302,0,0,00,0.00,N,0,0, +20250410,302,302,302,302,0,0,00,0.00,N,0,0, 20250409,302,302,302,302,0,0,00,0.00,N,0,0, 20250408,302,302,302,302,0,0,00,0.00,N,0,0, 20250407,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 8248aecf9c97..befd0b7a7cc2 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 +20250415,9170,9350,9450,9020,241436,2218478185,00,0.00,N,5,-180, 20250414,9350,9300,9600,9150,699612,6594515180,00,0.00,N,5,-220, 20250411,9570,8110,9920,8110,3345207,31498377865,00,0.00,N,2,1330, 20250410,8240,8290,8290,8040,40710,332232800,00,0.00,N,2,310, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 6e6615004484..16c99cae7e02 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 +20250415,1520,1516,1540,1500,482440,733811782,00,0.00,N,2,7, 20250414,1513,1435,1529,1416,705647,1056124876,00,0.00,N,2,64, 20250411,1449,1421,1451,1381,472140,675294237,00,0.00,N,2,31, 20250410,1418,1411,1432,1396,394865,558757734,00,0.00,N,2,27, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index fce915283f96..3e7d2818d911 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 +20250415,24600,24800,24950,24400,16355,402402500,00,0.00,N,5,-200, 20250414,24800,25000,25000,24400,24051,593174950,00,0.00,N,2,300, 20250411,24500,24500,24900,23950,15582,381761300,00,0.00,N,2,200, 20250410,24300,24200,24500,24050,10696,260210300,00,0.00,N,2,700, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 2c7c992b6e78..99f5e83e2c03 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 +20250415,4370,4295,4370,4205,58918,254039750,00,0.00,N,2,80, 20250414,4290,4250,4360,4235,89250,382367772,00,0.00,N,2,90, 20250411,4200,4225,4225,4070,98405,405488844,00,0.00,N,5,-50, 20250410,4250,4100,4250,4035,108866,449035505,00,0.00,N,2,380, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 731f35c01f4a..a5a15ac3e179 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 +20250415,9800,10000,10000,9800,9,88880,00,0.00,N,5,-200, 20250414,10000,9610,11000,9610,104,1021100,00,0.00,N,2,350, 20250411,9650,9650,9650,9650,0,0,00,0.00,N,3,0, 20250410,9650,9980,9980,9650,23,222810,00,0.00,N,5,-340, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 6bf992bb87b0..3396d96f0d76 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, -20250411,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250410,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250415,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250414,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250411,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250410,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250409,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250408,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250407,1651,1650,2080,1568,421356,734494017,00,0.00,N,5,-267, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 8ee23dfa9a9b..65b488aca162 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 +20250415,2395,2400,2400,2395,51,122150,00,0.00,N,2,5, 20250414,2390,2390,2390,2220,107,239870,00,0.00,N,2,50, 20250411,2340,2395,2395,2205,3,6940,00,0.00,N,2,40, 20250410,2300,2300,2300,2200,141,323800,00,0.00,N,2,100, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index ac55fb9dc6ba..629019930c04 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 +20250415,4390,4285,4470,4275,103904,458154883,00,0.00,N,2,105, 20250414,4285,4100,4335,4100,108645,464142547,00,0.00,N,2,155, 20250411,4130,4075,4165,4060,70681,291840450,00,0.00,N,5,-25, 20250410,4155,4110,4180,4030,143721,589747587,00,0.00,N,2,85, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 99d5432d57ce..3d009a940786 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 +20250415,1100,1200,1200,1020,12,12500,00,0.00,N,5,-100, 20250414,1200,1200,1200,1200,1,1200,00,0.00,N,2,50, 20250411,1150,1100,1265,1100,132,146415,00,0.00,N,2,50, 20250410,1100,1100,1100,1063,41,43806,00,0.00,N,5,-150, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 18e2330db7dd..695bec9283a2 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,415,415,415,415,0,0,00,0.00,Y,3,0, -20250411,415,415,415,415,0,0,00,0.00,Y,0,0, -20250410,415,415,415,415,0,0,00,0.00,Y,0,0, +20250415,415,415,415,415,0,0,00,0.00,Y,3,0, +20250414,415,415,415,415,0,0,00,0.00,Y,0,0, +20250411,415,415,415,415,0,0,00,0.00,N,0,0, +20250410,415,415,415,415,0,0,00,0.00,N,0,0, 20250409,415,415,415,415,0,0,00,0.00,N,0,0, 20250408,415,415,415,415,0,0,00,0.00,N,0,0, 20250407,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 869a7039b533..d7c319ca896f 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 +20250415,1576,1565,1600,1516,61652,96150285,00,0.00,N,5,-2, 20250414,1578,1551,1590,1545,87401,136743280,00,0.00,N,2,32, 20250411,1546,1488,1546,1481,74019,112027524,00,0.00,N,2,58, 20250410,1488,1500,1503,1466,35268,52338076,00,0.00,N,2,22, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index d61dc5d726ea..517033f0a0f0 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 +20250415,1917,2120,2315,1874,31826279,67066410363,00,0.00,N,5,-13, 20250414,1930,1886,1930,1834,20283978,38762607137,00,0.00,N,1,445, 20250411,1485,1650,1720,1451,25454897,40673345700,00,0.00,N,2,95, 20250410,1390,1219,1409,1216,12407380,16941986795,00,0.00,N,2,179, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 601e51c47407..2e24dd19f119 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 +20250415,5160,4800,5470,4650,636209,3211313963,00,0.00,N,2,515, 20250414,4645,4700,4700,4335,259729,1177771666,00,0.00,N,2,80, 20250411,4565,3650,4700,3650,800366,3465645040,00,0.00,N,2,895, 20250410,3670,3460,3745,3460,54795,199385690,00,0.00,N,2,215, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 500db51d8f5f..81bd2d149f6e 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 +20250415,4795,4810,4870,4585,18902,88335940,00,0.00,N,2,95, 20250414,4700,5030,5140,4545,38526,187740270,00,0.00,N,5,-340, 20250411,5040,5150,5150,4730,10744,53983670,00,0.00,N,5,-140, 20250410,5180,5210,5290,5100,2214,11498050,00,0.00,N,5,-60, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 40b2703ac406..add6fd86f237 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 +20250415,8080,7910,8200,7850,3238,25948640,00,0.00,N,2,270, 20250414,7810,8000,8100,7810,8913,71023380,00,0.00,N,5,-250, 20250411,8060,8110,8210,8000,3165,25695850,00,0.00,N,5,-190, 20250410,8250,7770,8300,7730,4865,38447330,00,0.00,N,2,560, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 135ce970608a..3f9afc627105 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 +20250415,100000,101900,102200,99100,257991,25876513450,00,0.00,N,5,-1800, 20250414,101800,100500,103600,100300,306365,31112771550,00,0.00,N,2,1500, 20250411,100300,100500,102500,98200,378827,37656820450,00,0.00,N,5,-3200, 20250410,103500,102700,103700,99700,832285,85374930200,00,0.00,N,2,8800, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index dbc56498c07d..4e751b14089e 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 +20250415,4840,4770,4895,4720,12961,62365280,00,0.00,N,2,70, 20250414,4770,4765,4775,4660,15816,75025423,00,0.00,N,2,125, 20250411,4645,4955,4955,4600,52502,247555740,00,0.00,N,5,-255, 20250410,4900,4760,4935,4760,5199,25441395,00,0.00,N,2,150, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index c89b1f047f13..f7fa049f6f62 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 +20250415,15810,15400,15820,15310,79432,1242627555,00,0.00,N,2,480, 20250414,15330,15080,15370,15080,53983,822709870,00,0.00,N,2,360, 20250411,14970,14610,15150,14520,108224,1606029705,00,0.00,N,5,-10, 20250410,14980,15250,15250,14550,143933,2132127285,00,0.00,N,2,1040, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index dc392ff6ede1..fd9a5c9610a4 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 +20250415,26800,26700,27050,26500,18227,489337075,00,0.00,N,2,100, 20250414,26700,26550,26800,26500,18059,480855950,00,0.00,N,2,200, 20250411,26500,26700,26900,26200,29456,781105575,00,0.00,N,5,-350, 20250410,26850,26500,27150,26250,51961,1391099600,00,0.00,N,2,600, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 9604c97c849c..dc1f492d229e 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 +20250415,11270,11300,11370,11200,19990,225540290,00,0.00,N,5,-10, 20250414,11280,11050,11310,10930,32920,369321350,00,0.00,N,2,160, 20250411,11120,10850,11120,10750,32462,354739940,00,0.00,N,2,270, 20250410,10850,10670,10870,10550,34358,369494405,00,0.00,N,2,350, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index ae5e66978701..9259cffe9bb8 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 +20250415,10450,10370,10570,10220,52092,542680730,00,0.00,N,2,70, 20250414,10380,10340,10410,10160,60267,621389975,00,0.00,N,2,30, 20250411,10350,10200,10350,10070,42709,436100635,00,0.00,N,2,130, 20250410,10220,10410,10470,10130,54245,555855770,00,0.00,N,3,0, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index a7d47c3b7128..44a37a4117fa 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 +20250415,6160,6190,6190,5950,1087,6534130,00,0.00,N,2,180, 20250414,5980,5950,6140,5830,752,4476170,00,0.00,N,2,30, 20250411,5950,6400,6800,5950,3843,23025010,00,0.00,N,4,-1050, 20250410,7000,7000,7190,6600,125,839160,00,0.00,N,5,-160, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 8ef79f955c69..fa41cfd5632f 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 +20250415,2420,2360,2590,2360,676456,1677680216,00,0.00,N,2,40, 20250414,2380,2330,2385,2320,124015,293227098,00,0.00,N,2,55, 20250411,2325,2285,2325,2250,116111,267386202,00,0.00,N,2,15, 20250410,2310,2245,2315,2225,283777,647203727,00,0.00,N,2,160, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index cd6279b67bc0..06e3b4efa8f6 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 +20250415,474,469,483,454,84278,39140357,00,0.00,N,2,7, 20250414,467,451,480,445,116796,54041124,00,0.00,N,2,27, 20250411,440,440,492,431,339395,155881069,00,0.00,N,2,9, 20250410,431,455,470,430,124174,54163141,00,0.00,N,2,1, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 804ff781e0a2..0997a8cdc2e3 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 +20250415,13330,13420,13470,13250,14433,192368550,00,0.00,N,5,-90, 20250414,13420,13220,13470,13100,10597,141317390,00,0.00,N,2,250, 20250411,13170,13260,13460,13020,14433,189570400,00,0.00,N,5,-90, 20250410,13260,13000,13300,12900,9500,124704095,00,0.00,N,2,560, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 20365bdf53c7..cfca8cbe0b04 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 +20250415,41700,41350,41800,40850,70059,2902211375,00,0.00,N,2,300, 20250414,41400,40600,41500,40600,94403,3884259775,00,0.00,N,2,500, 20250411,40900,38600,41000,38600,102699,4133641175,00,0.00,N,2,1500, 20250410,39400,39100,39850,38350,245859,9674507550,00,0.00,N,2,1900, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index a07c119c7711..8df86c6ceac4 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 +20250415,6180,6200,6200,6180,615,3808960,00,0.00,N,5,-70, 20250414,6250,6400,6400,6040,5,30980,00,0.00,N,5,-60, 20250411,6310,6450,6450,6050,252,1568770,00,0.00,N,5,-130, 20250410,6440,6380,6570,6010,708,4459220,00,0.00,N,2,310, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 3d1cc410e711..c7f2d732edc9 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 +20250415,8800,8630,8940,8520,22637,198691690,00,0.00,N,2,90, 20250414,8710,8630,8850,8580,36178,315949910,00,0.00,N,2,190, 20250411,8520,8500,8600,8340,23249,196491950,00,0.00,N,5,-90, 20250410,8610,8500,8620,8370,31693,268960450,00,0.00,N,2,460, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 350e5d039eea..777b20ff115d 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 +20250415,4310,4150,4380,4150,52104,223052689,00,0.00,N,2,125, 20250414,4185,4075,4210,4075,23047,96203504,00,0.00,N,2,75, 20250411,4110,3985,4110,3915,20543,83104605,00,0.00,N,2,75, 20250410,4035,3850,4050,3845,38895,153677847,00,0.00,N,2,250, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index bec903eadbbf..cf81b55f6a52 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 +20250415,52800,53000,53900,51900,41312,2179022364,00,0.00,N,5,-400, 20250414,53200,54800,57500,52000,91412,4902768150,00,0.00,N,5,-600, 20250411,53800,52100,54900,50500,60563,3234639800,00,0.00,N,2,1800, 20250410,52000,51000,52900,49600,106420,5544762150,00,0.00,N,2,2650, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 4bbc5d420451..18ac7d752454 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 +20250415,809,798,811,792,198550,159365734,00,0.00,N,2,8, 20250414,801,790,805,787,107752,85847601,00,0.00,N,2,11, 20250411,790,766,792,762,155961,120243322,00,0.00,N,2,22, 20250410,768,754,773,753,191712,146277847,00,0.00,N,2,32, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 1abc48ad1834..db9385ac1085 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 +20250415,4580,4590,4650,4535,46319,212938205,00,0.00,N,5,-10, 20250414,4590,4500,4650,4490,151573,696103040,00,0.00,N,2,120, 20250411,4470,4255,4495,4250,92866,406830165,00,0.00,N,2,105, 20250410,4365,4130,4475,4120,237563,1030626104,00,0.00,N,2,485, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 323e3117c4ff..3c1ed6ec62ca 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 +20250415,45100,45200,45350,44350,49053,2199649150,00,0.00,N,2,100, 20250414,45000,47250,47250,44750,141265,6418235100,00,0.00,N,5,-2050, 20250411,47050,45450,47450,45300,149737,6979936050,00,0.00,N,2,1550, 20250410,45500,45900,46400,44200,176660,8052496350,00,0.00,N,2,600, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index f643bdce3565..6c74e9e40f28 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 +20250415,9410,9370,9510,9300,136900,1289811610,00,0.00,N,2,40, 20250414,9370,9450,9470,9250,166915,1560923520,00,0.00,N,2,150, 20250411,9220,8820,9240,8810,181358,1643104415,00,0.00,N,2,170, 20250410,9050,9160,9160,8750,242136,2171955070,00,0.00,N,2,660, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index aab21673b4a7..22d46489fbf8 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 +20250415,1495,1662,1662,1350,818,1201557,00,0.00,N,2,45, 20250414,1450,1493,1493,1450,4,5843,00,0.00,N,2,150, 20250411,1300,1548,1548,1300,434,636214,00,0.00,N,5,-150, 20250410,1450,1550,1550,1350,768,1058996,00,0.00,N,2,100, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 6fb7b6099ffa..589b0730e9cf 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 +20250415,5610,5520,5620,5460,111281,619164750,00,0.00,N,2,90, 20250414,5520,5430,5550,5390,132554,728317575,00,0.00,N,2,90, 20250411,5430,5290,5450,5220,92609,496352195,00,0.00,N,2,100, 20250410,5330,5100,5330,5100,100786,528670870,00,0.00,N,2,345, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 733f3bbc452c..192d67d3779e 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 +20250415,1613,1615,1629,1583,82482,132307554,00,0.00,N,2,3, 20250414,1610,1627,1627,1595,65374,104812181,00,0.00,N,2,4, 20250411,1606,1534,1606,1524,138968,220432970,00,0.00,N,2,67, 20250410,1539,1530,1574,1518,82836,128159747,00,0.00,N,2,55, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 06502eabf03b..f2316eb81c25 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 +20250415,2470,2495,2495,2470,3025,7497340,00,0.00,N,2,70, 20250414,2400,2400,2400,2400,457,1096800,00,0.00,N,5,-95, 20250411,2495,2495,2595,2400,28,70015,00,0.00,N,2,95, 20250410,2400,2495,2500,2395,362,869050,00,0.00,N,2,90, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index b6799ce75961..cab045c7818f 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 +20250415,12240,12560,12560,11960,72601,885073380,00,0.00,N,5,-190, 20250414,12430,13080,13080,12310,162532,2055237135,00,0.00,N,2,790, 20250411,11640,12720,13860,11500,853302,11147588140,00,0.00,N,5,-190, 20250410,11830,10580,11830,10570,219910,2561649345,00,0.00,N,1,2730, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 3566b1509ac2..957b8ec34bf8 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 +20250415,2145,2105,2155,2055,794386,1682560716,00,0.00,N,2,20, 20250414,2125,2160,2165,2120,663718,1423671789,00,0.00,N,5,-20, 20250411,2145,2035,2150,2025,806488,1705304126,00,0.00,N,2,55, 20250410,2090,2025,2095,2005,795337,1623706405,00,0.00,N,2,152, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index f7697f48d799..d2b52d291e64 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 +20250415,7140,7080,7280,7060,12989,93248695,00,0.00,N,5,-10, 20250414,7150,6950,7200,6870,6997,49252270,00,0.00,N,2,150, 20250411,7000,6840,7000,6670,9341,64697470,00,0.00,N,2,150, 20250410,6850,6990,6990,6750,7523,51243670,00,0.00,N,2,200, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 09e6e46e405a..1261c0514346 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 +20250415,5800,5880,5890,5760,7793,45040630,00,0.00,N,5,-80, 20250414,5880,5730,5880,5720,6839,39498470,00,0.00,N,2,150, 20250411,5730,5680,5740,5650,3542,20175520,00,0.00,N,2,50, 20250410,5680,5600,5720,5510,11084,62760015,00,0.00,N,2,170, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index f4fe98b7b553..be8a1db69af8 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 +20250415,1174,1187,1187,1148,95574,110923367,00,0.00,N,5,-13, 20250414,1187,1191,1191,1177,38428,45588709,00,0.00,N,5,-4, 20250411,1191,1183,1194,1179,3873,4608057,00,0.00,N,2,8, 20250410,1183,1183,1183,1161,27402,31899718,00,0.00,N,2,11, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 583372696a12..1da8a4ce0174 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 +20250415,4030,3995,4050,3965,106741,428742910,00,0.00,N,2,40, 20250414,3990,3940,4015,3930,119104,473959555,00,0.00,N,2,70, 20250411,3920,3690,3920,3690,160132,614419440,00,0.00,N,2,160, 20250410,3760,3640,3770,3630,214797,794909761,00,0.00,N,2,270, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index ed9940b61815..6a23bd07e90b 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 +20250415,10770,9850,10840,9760,254006,2634613785,00,0.00,N,2,1020, 20250414,9750,9760,9900,9710,90942,890326880,00,0.00,N,5,-50, 20250411,9800,9410,9910,9410,84651,824328900,00,0.00,N,2,260, 20250410,9540,9500,9750,9200,132142,1256950080,00,0.00,N,2,410, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index e164f081cf27..ed8329295a17 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 +20250415,2945,2885,2950,2885,11020,32145625,00,0.00,N,2,60, 20250414,2885,2865,2900,2850,9073,26146655,00,0.00,N,2,20, 20250411,2865,2795,2865,2795,14190,40113278,00,0.00,N,2,70, 20250410,2795,2640,2800,2625,26095,70622564,00,0.00,N,2,185, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index a12901e0b961..efacb812ddeb 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 +20250415,32000,32300,32450,31150,725161,23119287125,00,0.00,N,5,-100, 20250414,32100,31850,32750,31500,1134168,36477949925,00,0.00,N,2,950, 20250411,31150,29100,31900,29050,1402388,42951842500,00,0.00,N,2,1650, 20250410,29500,28950,30700,28500,1924316,57021232000,00,0.00,N,2,2450, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index a049f04fd851..2ebf279b88ff 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 +20250415,6190,6200,6200,6190,31,191900,00,0.00,N,2,60, 20250414,6130,6100,6150,6100,1068,6515100,00,0.00,N,2,30, 20250411,6100,5800,6100,5700,451,2634900,00,0.00,N,2,360, 20250410,5740,5400,5760,5190,5961,32271740,00,0.00,N,2,340, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index a103e24c5343..35968136da01 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 +20250415,299,291,334,291,1236,371441,00,0.00,N,2,8, 20250414,291,326,330,245,6182,2035735,00,0.00,N,2,4, 20250411,287,250,287,250,32,8444,00,0.00,N,1,37, 20250410,250,309,310,235,26988,8322908,00,0.00,N,5,-20, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index f778630b1abd..fd622ef3f013 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,600,600,600,600,0,0,00,0.00,Y,3,0, 20250414,600,600,600,600,0,0,00,0.00,Y,3,0, -20250411,600,600,600,600,0,0,00,0.00,Y,3,0, -20250410,600,600,600,600,0,0,00,0.00,Y,3,0, +20250411,600,600,600,600,0,0,00,0.00,N,3,0, +20250410,600,600,600,600,0,0,00,0.00,N,3,0, 20250409,600,600,600,600,0,0,00,0.00,N,3,0, 20250408,600,600,600,600,0,0,00,0.00,N,3,0, 20250407,600,600,600,600,0,0,00,0.00,N,3,0, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 1035517f78ed..2a27f4e1938b 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 +20250415,2205,2355,2550,2205,252126,609921347,00,0.00,N,5,-145, 20250414,2350,2115,2375,2115,212710,479627376,00,0.00,N,2,240, 20250411,2110,1970,2130,1970,158195,328232384,00,0.00,N,2,140, 20250410,1970,1920,2050,1920,40922,81042952,00,0.00,N,2,50, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 53360bca003f..0550f7fc659f 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 +20250415,1561,1611,1650,1510,829409,1308044274,00,0.00,N,5,-37, 20250414,1598,1479,1730,1384,2390273,3758344941,00,0.00,N,2,88, 20250411,1510,1582,1582,1424,1075583,1600984534,00,0.00,N,5,-86, 20250410,1596,1634,1700,1506,1010743,1622664291,00,0.00,N,5,-62, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 53024dd56e69..e2bd28e8f867 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,412,412,412,412,0,0,00,0.00,Y,3,0, -20250411,412,412,412,412,0,0,00,0.00,Y,0,0, -20250410,412,412,412,412,0,0,00,0.00,Y,0,0, +20250415,412,412,412,412,0,0,00,0.00,Y,3,0, +20250414,412,412,412,412,0,0,00,0.00,Y,0,0, +20250411,412,412,412,412,0,0,00,0.00,N,0,0, +20250410,412,412,412,412,0,0,00,0.00,N,0,0, 20250409,412,412,412,412,0,0,00,0.00,N,0,0, 20250408,412,412,412,412,0,0,00,0.00,N,0,0, 20250407,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 96efa44237c7..5828b3beaa4f 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 +20250415,7790,7620,7800,7560,29171,224764370,00,0.00,N,2,210, 20250414,7580,7460,7620,7420,36755,276504210,00,0.00,N,2,230, 20250411,7350,7420,7520,7250,43344,317975100,00,0.00,N,5,-70, 20250410,7420,7400,7600,7360,38517,288575080,00,0.00,N,2,340, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index edf1c6834e7d..6e8bc62cab81 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 +20250415,369000,372000,374000,358500,229949,84409299250,00,0.00,N,5,-6500, 20250414,375500,376500,384000,374500,106798,40413324750,00,0.00,N,5,-1500, 20250411,377000,368000,379000,366000,143822,53882562250,00,0.00,N,5,-500, 20250410,377500,362500,377500,358000,183393,67674559000,00,0.00,N,2,23000, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 70f134ca6196..dccebaf99630 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 +20250415,4670,4675,4700,4565,177038,817639006,00,0.00,N,5,-35, 20250414,4705,4665,4715,4575,271831,1266659938,00,0.00,N,2,40, 20250411,4665,4430,4665,4410,240545,1094253882,00,0.00,N,2,190, 20250410,4475,4360,4485,4355,215058,953034596,00,0.00,N,2,305, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 75e2a9440192..7f28235a3428 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 +20250415,14170,14200,14380,14000,4724,66735050,00,0.00,N,5,-40, 20250414,14210,14360,14680,14000,4615,66134810,00,0.00,N,5,-150, 20250411,14360,14600,14640,14290,3322,47782760,00,0.00,N,5,-150, 20250410,14510,14270,14700,14120,6395,91829410,00,0.00,N,2,240, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index e64754ebc728..75bb58f8deb3 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 +20250415,4230,4050,4310,4050,57936,242523972,00,0.00,N,2,150, 20250414,4080,4000,4085,3940,61557,247658875,00,0.00,N,2,140, 20250411,3940,3850,4080,3800,85493,338826397,00,0.00,N,2,75, 20250410,3865,3760,3940,3760,27649,106017252,00,0.00,N,2,180, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index f8108e2de4db..939bd74d1666 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 +20250415,83500,69900,83800,69900,147573,11551076500,00,0.00,N,2,13500, 20250414,70000,71400,71400,68300,36155,2503757700,00,0.00,N,2,400, 20250411,69600,66000,70200,65800,35902,2466719000,00,0.00,N,2,2600, 20250410,67000,68000,68100,64400,38842,2592522650,00,0.00,N,2,5500, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 009d3f2b0a69..ada1fe3be279 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 +20250415,6460,6470,6470,6350,58585,376418055,00,0.00,N,3,0, 20250414,6460,6350,6480,6270,89630,575140065,00,0.00,N,2,110, 20250411,6350,6230,6350,6090,46362,289892050,00,0.00,N,2,80, 20250410,6270,6190,6270,6070,58412,360544330,00,0.00,N,2,300, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 7f9ee8d02323..eff5d749f74b 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 +20250415,2740,2740,2790,2630,25664,69691110,00,0.00,N,3,0, 20250414,2740,2645,2775,2620,37861,102859667,00,0.00,N,2,75, 20250411,2665,2505,2675,2505,17855,46443700,00,0.00,N,2,85, 20250410,2580,2440,2585,2430,43254,108792880,00,0.00,N,2,210, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 678b850608cf..f137b00e32ac 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 +20250415,4945,4820,4950,4820,13744,67550075,00,0.00,N,2,85, 20250414,4860,4860,4940,4855,22268,108844360,00,0.00,N,5,-20, 20250411,4880,4755,4880,4685,16376,78442185,00,0.00,N,2,125, 20250410,4755,4610,4815,4610,26565,125293511,00,0.00,N,2,315, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 1c2833d1dcec..5be04998f3c4 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 +20250415,2375,2340,2425,2295,179061,422981858,00,0.00,N,2,45, 20250414,2330,2270,2790,2240,1313730,3339607803,00,0.00,N,2,65, 20250411,2265,2230,2290,2230,21591,48824925,00,0.00,N,2,35, 20250410,2230,2195,2275,2190,38211,85927135,00,0.00,N,2,80, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index f79dcf617ce3..657c3e5f37f8 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 +20250415,3010,3020,3040,2975,13886,41638237,00,0.00,N,5,-10, 20250414,3020,3050,3065,3000,73613,222554590,00,0.00,N,2,30, 20250411,2990,2995,3010,2920,44527,132914455,00,0.00,N,5,-5, 20250410,2995,2920,3030,2920,47089,140336522,00,0.00,N,2,105, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 98419c2f4517..fa2229cd5145 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 +20250415,1510,1504,1527,1461,74077,110510833,00,0.00,N,5,-1, 20250414,1511,1526,1545,1500,63000,95504187,00,0.00,N,5,-15, 20250411,1526,1464,1541,1448,81804,123529053,00,0.00,N,2,61, 20250410,1465,1411,1469,1410,78020,112833401,00,0.00,N,2,55, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 325c1745eee6..50065f40745e 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 +20250415,4355,4370,4375,4285,18886,81752720,00,0.00,N,5,-15, 20250414,4370,4320,4570,4300,44022,192281980,00,0.00,N,2,200, 20250411,4170,4130,4185,3965,12862,52993955,00,0.00,N,2,20, 20250410,4150,3950,4150,3950,54221,220682910,00,0.00,N,2,395, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 572a0d9f0646..51cf8b9bd569 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 +20250415,5310,5310,5330,5240,6500,34305135,00,0.00,N,2,10, 20250414,5300,5240,5330,5110,10065,53115880,00,0.00,N,2,70, 20250411,5230,5170,5230,5170,2872,14943470,00,0.00,N,2,10, 20250410,5220,5120,5220,5120,9903,51141440,00,0.00,N,2,130, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 5bf3b5dfefca..687aa5207785 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 +20250415,2195,2210,2245,2185,6044,13420590,00,0.00,N,5,-15, 20250414,2210,2200,2245,2150,12860,28464910,00,0.00,N,2,10, 20250411,2200,2130,2240,2085,18089,39264871,00,0.00,N,2,70, 20250410,2130,2050,2200,2050,17402,36993112,00,0.00,N,2,100, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 60494a545836..9ef6d52f41eb 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 +20250415,17950,18220,18460,17840,50155,907581555,00,0.00,N,5,-260, 20250414,18210,18270,18660,18170,164233,3007772315,00,0.00,N,5,-40, 20250411,18250,15950,19310,15870,763790,13906841315,00,0.00,N,2,2230, 20250410,16020,16490,16620,15780,68889,1108008515,00,0.00,N,2,470, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 02596e402f2b..d646ad896515 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 +20250415,32300,31950,32500,31850,70279,2266303300,00,0.00,N,2,250, 20250414,32050,31750,32300,31550,70479,2259654800,00,0.00,N,2,300, 20250411,31750,31650,32000,31350,94756,3005775400,00,0.00,N,5,-150, 20250410,31900,31250,32150,31200,208822,6651280225,00,0.00,N,2,1700, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 1b4f6bdff063..badc5074c825 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 +20250415,2065,2010,2115,2000,34464,70833030,00,0.00,N,2,65, 20250414,2000,1990,2040,1980,2561,5128595,00,0.00,N,2,10, 20250411,1990,2000,2005,1987,7585,15149979,00,0.00,N,5,-10, 20250410,2000,2040,2145,1960,18493,37057128,00,0.00,N,5,-10, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index a5f451b9f0a3..7745cad4be2c 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 +20250415,4815,4745,4880,4695,115413,551171747,00,0.00,N,2,35, 20250414,4780,4600,4800,4575,261805,1239207726,00,0.00,N,2,185, 20250411,4595,4300,4600,4225,211907,952067548,00,0.00,N,2,280, 20250410,4315,4140,4350,4065,73873,312122750,00,0.00,N,2,310, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 943dd77d4e8a..be607efbe0d4 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 +20250415,2870,2860,2880,2830,53281,152359725,00,0.00,N,2,25, 20250414,2845,2855,2855,2800,78189,221402725,00,0.00,N,2,45, 20250411,2800,2870,3235,2800,1373722,4187108591,00,0.00,N,5,-85, 20250410,2885,2875,2955,2850,29085,83770530,00,0.00,N,2,10, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 4642cdcac8bf..8d6c2f80a287 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 +20250415,14850,14180,15150,14105,142665,2125610875,00,0.00,N,2,600, 20250414,14250,13160,14770,12730,203955,2846452930,00,0.00,N,2,1130, 20250411,13120,12980,13430,12850,61139,807016850,00,0.00,N,2,140, 20250410,12980,12850,13170,12750,76216,989523205,00,0.00,N,2,430, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 40c2e6f79b22..60fc134f1c69 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 +20250415,983,989,989,979,37582,36871460,00,0.00,N,5,-8, 20250414,991,984,993,984,6727,6640822,00,0.00,N,2,7, 20250411,984,980,995,969,3885,3798834,00,0.00,N,2,5, 20250410,979,971,995,971,13187,12956421,00,0.00,N,2,8, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 34a17e624bd4..e8ea3b7c68df 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 +20250415,7330,7340,7370,7270,4987,36465865,00,0.00,N,5,-30, 20250414,7360,7290,7360,7190,78053,566035545,00,0.00,N,2,190, 20250411,7170,6850,7400,6850,97447,700213605,00,0.00,N,2,240, 20250410,6930,7060,7120,6900,18091,126002670,00,0.00,N,5,-30, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index e801fd8ae19b..09ff4ff346ed 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 +20250415,13520,13050,13600,13020,66601,892179240,00,0.00,N,2,440, 20250414,13080,13000,13290,12940,64158,842432225,00,0.00,N,2,330, 20250411,12750,12210,12850,12160,48853,616267510,00,0.00,N,2,280, 20250410,12470,12500,12530,12200,47651,590347610,00,0.00,N,2,760, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index e14d2ffa1936..0f79deb935c7 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 +20250415,4595,4530,4645,4490,219389,1007000431,00,0.00,N,2,95, 20250414,4500,4465,4530,4370,185333,829670647,00,0.00,N,2,115, 20250411,4385,4130,4385,4125,153359,657834491,00,0.00,N,2,165, 20250410,4220,4110,4220,4075,193259,800519548,00,0.00,N,2,345, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index f2f91c4a8f64..e1cc3cf06731 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 +20250415,8210,8120,8230,8050,24368,199131325,00,0.00,N,2,80, 20250414,8130,8020,8190,8020,50801,412248925,00,0.00,N,2,110, 20250411,8020,7890,8110,7890,11826,95021150,00,0.00,N,2,40, 20250410,7980,7820,8120,7820,30535,244923065,00,0.00,N,2,170, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 4f2feff18fcb..2012b606bfb8 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 +20250415,16780,16660,16990,16570,24541,413523650,00,0.00,N,2,170, 20250414,16610,16400,16700,16350,43030,710620370,00,0.00,N,2,420, 20250411,16190,15800,16350,15670,54176,868291020,00,0.00,N,2,100, 20250410,16090,16170,16340,15930,41520,665857495,00,0.00,N,2,770, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 52c738f1309d..4de552893c8e 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 +20250415,7760,7750,7790,7670,12368,95676710,00,0.00,N,2,90, 20250414,7670,7650,7720,7640,11322,86837060,00,0.00,N,2,20, 20250411,7650,7630,7680,7590,6012,45894070,00,0.00,N,5,-10, 20250410,7660,7450,7690,7450,21868,165778280,00,0.00,N,2,230, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 676cdbe2d0be..2f1870c6b36e 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 +20250415,5100,5180,5230,5010,140609,718639025,00,0.00,N,2,20, 20250414,5080,4875,5230,4780,293625,1481420940,00,0.00,N,2,255, 20250411,4825,4605,5510,4605,1443625,7350656600,00,0.00,N,2,115, 20250410,4710,4550,4730,4475,32501,150902185,00,0.00,N,2,310, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index b652d7a0bf66..16906a47a529 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 +20250415,550,600,600,550,2,1150,00,0.00,N,5,-49, 20250414,599,600,685,510,32,17573,00,0.00,N,3,0, 20250411,599,599,599,510,636,339405,00,0.00,N,5,-1, 20250410,600,600,600,600,1,600,00,0.00,N,3,0, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 4a4146f43280..851445db95a4 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,398,398,398,398,0,0,00,0.00,Y,3,0, 20250414,398,398,398,398,0,0,00,0.00,Y,3,0, -20250411,398,398,398,398,0,0,00,0.00,Y,3,0, -20250410,398,398,398,398,0,0,00,0.00,Y,3,0, +20250411,398,398,398,398,0,0,00,0.00,N,3,0, +20250410,398,398,398,398,0,0,00,0.00,N,3,0, 20250409,398,398,398,398,0,0,00,0.00,N,3,0, 20250408,398,398,398,398,0,0,00,0.00,N,3,0, 20250407,398,349,401,297,103,30848,00,0.00,N,2,49, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index ce63f1910081..b079826dea93 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 +20250415,394,438,438,352,46,16803,00,0.00,N,2,9, 20250414,385,395,395,301,37,14206,00,0.00,N,2,41, 20250411,344,301,346,260,237,76886,00,0.00,N,2,43, 20250410,301,251,327,251,5772,1847347,00,0.00,N,2,16, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index ad56021737e6..6ef08a1349a2 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 +20250415,650,578,680,578,18,10978,00,0.00,N,5,-29, 20250414,679,595,679,595,18,11280,00,0.00,N,5,-20, 20250411,699,587,700,587,22,14233,00,0.00,N,2,9, 20250410,690,586,700,586,16,9594,00,0.00,N,2,1, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 6178f24fc22c..8c39e363519a 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 +20250415,800,1075,1075,800,127,104880,00,0.00,N,5,-135, 20250414,935,1098,1098,935,110,117683,00,0.00,N,4,-164, 20250411,1099,1190,1190,1017,106,115472,00,0.00,N,5,-97, 20250410,1196,1197,1197,1018,56,58953,00,0.00,N,5,-1, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index b82fddadb425..6f756368c568 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 +20250415,71300,71000,71800,70800,99154,7081780450,00,0.00,N,2,300, 20250414,71000,71700,71800,70700,104640,7448723900,00,0.00,N,5,-500, 20250411,71500,70200,71700,69600,122213,8657224050,00,0.00,N,2,700, 20250410,70800,69100,70900,68600,203671,14315227450,00,0.00,N,2,3900, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index d09d8557e48f..30a8c516acf9 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 +20250415,321000,308000,321000,303500,263520,83638923250,00,0.00,N,2,14000, 20250414,307000,316000,316000,301000,260428,80071369250,00,0.00,N,5,-3500, 20250411,310500,304000,310500,299500,272623,83524639500,00,0.00,N,5,-3500, 20250410,314000,300500,314000,292500,721695,222593953500,00,0.00,N,2,45000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index a8aaf400cb8d..e4b834a3d072 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 +20250415,62800,62500,63700,62000,78537,4932963650,00,0.00,N,2,400, 20250414,62400,61800,62500,61000,68467,4236853600,00,0.00,N,2,600, 20250411,61800,59300,62200,59000,100038,6138207550,00,0.00,N,2,1600, 20250410,60200,61400,61400,59400,60376,3627217200,00,0.00,N,2,3100, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index c0a191888138..24d0978d1dec 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 +20250415,17250,17200,17370,17200,4843,83836410,00,0.00,N,2,20, 20250414,17230,17190,17250,17160,5337,91774280,00,0.00,N,2,40, 20250411,17190,17010,17220,17010,3605,61701840,00,0.00,N,5,-30, 20250410,17220,17050,17240,17050,6523,111722920,00,0.00,N,2,220, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index a951429d7eee..d02a413fbb31 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 +20250415,3430,3725,3725,3425,2417440,8637124114,00,0.00,N,5,-250, 20250414,3680,3405,3775,3360,4297369,15602546090,00,0.00,N,2,330, 20250411,3350,3290,3430,3200,1915228,6292313501,00,0.00,N,5,-15, 20250410,3365,3475,3475,3270,2461577,8270282008,00,0.00,N,2,140, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 6bc8c382a4f1..b75ac3617a8f 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 +20250415,4435,4480,4480,4400,7242,32118260,00,0.00,N,5,-45, 20250414,4480,4460,4525,4415,13142,59032812,00,0.00,N,2,20, 20250411,4460,4315,4500,4315,6055,26588835,00,0.00,N,2,145, 20250410,4315,4205,4380,4205,4277,18352880,00,0.00,N,2,145, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 1b5b7fd19e4b..3295e88728d8 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 +20250415,10780,10670,10780,10610,4383,47010345,00,0.00,N,2,120, 20250414,10660,10670,10700,10300,6946,73503440,00,0.00,N,2,60, 20250411,10600,10540,10750,10410,5094,53992230,00,0.00,N,3,0, 20250410,10600,10630,10660,10420,6855,72387020,00,0.00,N,2,450, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 80405c973f88..c6d54d7dfbcd 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 +20250415,35850,35350,35900,35350,2126,75909100,00,0.00,N,2,200, 20250414,35650,35450,36200,35400,3276,116946900,00,0.00,N,5,-200, 20250411,35850,36600,36600,35500,4986,178673000,00,0.00,N,5,-800, 20250410,36650,35350,36650,35200,7997,288328925,00,0.00,N,2,1350, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 5734b53ba8d3..b5021d1091ea 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 +20250415,149700,149900,149900,146800,1986,294809900,00,0.00,N,5,-200, 20250414,149900,149900,152800,148200,1195,178629900,00,0.00,N,3,0, 20250411,149900,149600,150000,149100,1155,172781900,00,0.00,N,2,300, 20250410,149600,149800,149900,148400,991,148178000,00,0.00,N,5,-100, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index b96f107be9a0..5ac528d525b9 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,889,889,889,889,0,0,00,0.00,Y,3,0, -20250411,889,889,889,889,0,0,00,0.00,Y,0,0, -20250410,889,889,889,889,0,0,00,0.00,Y,0,0, +20250415,889,889,889,889,0,0,00,0.00,Y,3,0, +20250414,889,889,889,889,0,0,00,0.00,Y,0,0, +20250411,889,889,889,889,0,0,00,0.00,N,0,0, +20250410,889,889,889,889,0,0,00,0.00,N,0,0, 20250409,889,889,889,889,0,0,00,0.00,N,0,0, 20250408,889,889,889,889,0,0,00,0.00,N,0,0, 20250407,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 2af210f8f1d5..e51f85ed30ae 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 +20250415,22550,22300,23000,22000,129,2915350,00,0.00,N,2,250, 20250414,22300,23000,23000,22050,242,5462900,00,0.00,N,5,-250, 20250411,22550,21400,22750,21400,349,7824600,00,0.00,N,2,1200, 20250410,21350,21450,22900,21100,2527,55405600,00,0.00,N,5,-150, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 81035c928736..69577eee6ccf 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 +20250415,1162,1144,1182,1118,1232311,1402754423,00,0.00,N,2,20, 20250414,1142,1131,1150,1111,889731,1008988072,00,0.00,N,2,11, 20250411,1131,1204,1220,1121,1804027,2097108206,00,0.00,N,5,-69, 20250410,1200,1163,1279,1108,5297785,6387556337,00,0.00,N,2,51, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index cb8272e34e4e..de0cffa313f2 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 +20250415,14380,13860,14560,13530,75482,1074841510,00,0.00,N,2,440, 20250414,13940,13530,13940,13460,31785,436856590,00,0.00,N,2,560, 20250411,13380,13070,13390,12800,22156,291223840,00,0.00,N,2,310, 20250410,13070,12680,13070,12630,47530,612615600,00,0.00,N,2,1090, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 19e8c349b3b9..6783ed62efc8 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 +20250415,5230,5270,5270,5080,2916,15175495,00,0.00,N,5,-50, 20250414,5280,5100,5290,5080,6886,35270900,00,0.00,N,2,240, 20250411,5040,5030,5040,4895,9009,44777401,00,0.00,N,3,0, 20250410,5040,5000,5100,5000,4030,20340190,00,0.00,N,2,150, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 55de289c1f41..4ebca589f90f 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 +20250415,116700,114900,117700,113600,204422,23610978100,00,0.00,N,2,1500, 20250414,115200,114200,115500,113500,113407,13032458250,00,0.00,N,2,700, 20250411,114500,113600,115500,113200,141615,16193588150,00,0.00,N,5,-200, 20250410,114700,115600,115700,110000,172863,19669662700,00,0.00,N,2,3600, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 942682d9823e..92c495f96547 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 +20250415,1490,1479,1496,1479,39873,59259468,00,0.00,N,2,11, 20250414,1479,1458,1485,1457,52666,77495834,00,0.00,N,2,22, 20250411,1457,1441,1461,1431,21846,31647118,00,0.00,N,2,4, 20250410,1453,1407,1466,1407,30126,43574818,00,0.00,N,2,46, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index ea074f327c19..8a3e1c9173b5 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 +20250415,12950,12950,13070,12880,31012,401957995,00,0.00,N,5,-60, 20250414,13010,12930,13100,12850,26245,340736115,00,0.00,N,5,-50, 20250411,13060,12820,13100,12540,52203,668669285,00,0.00,N,5,-50, 20250410,13110,12450,13110,12450,70501,899491360,00,0.00,N,2,920, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 1b99a279fc92..c9176816ce2a 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 +20250415,13270,13700,13890,13120,151460,2026225075,00,0.00,N,5,-80, 20250414,13350,12980,14030,12970,416855,5631764920,00,0.00,N,2,100, 20250411,13250,12500,14480,12300,1522658,20653472365,00,0.00,N,2,1130, 20250410,12120,12300,12500,12030,113829,1392382680,00,0.00,N,2,240, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 6c861b7685ff..c06ba2667bad 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 +20250415,16500,16300,16620,16150,38652,632776580,00,0.00,N,2,120, 20250414,16380,16000,16570,15900,47222,771590465,00,0.00,N,2,660, 20250411,15720,15480,15970,15070,23978,373865335,00,0.00,N,2,310, 20250410,15410,15500,15950,15210,34273,531282265,00,0.00,N,2,940, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 83049b7d50f8..48f3fa4124c0 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 +20250415,38850,39050,39300,38000,2601481,100547033300,00,0.00,N,2,300, 20250414,38550,36850,38900,36000,4372473,166129434825,00,0.00,N,2,2850, 20250411,35700,34000,35850,33600,2587482,90443990750,00,0.00,N,2,1650, 20250410,34050,33650,34400,33000,2307725,77885549400,00,0.00,N,2,2700, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 2d1da4dfab07..ae58b47f7977 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 +20250415,22700,22650,23050,22350,130469,2959681825,00,0.00,N,2,150, 20250414,22550,21650,22800,21600,162712,3646345775,00,0.00,N,2,1450, 20250411,21100,20500,21300,20350,126989,2646803875,00,0.00,N,2,100, 20250410,21000,21300,21300,20400,171230,3557363725,00,0.00,N,2,1250, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 462336fbe7f8..34f71cf45a6d 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 +20250415,8510,8560,8590,8420,45301,386480810,00,0.00,N,2,40, 20250414,8470,8560,8620,8430,141662,1204347790,00,0.00,N,2,10, 20250411,8460,8490,8490,8280,93821,785295830,00,0.00,N,5,-140, 20250410,8600,8680,8680,8380,159166,1352963905,00,0.00,N,2,350, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index c2c6db26f43b..9f510d649e33 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 +20250415,13050,12970,13140,12950,34145,445339240,00,0.00,N,2,80, 20250414,12970,13260,13260,12500,58876,763016470,00,0.00,N,5,-290, 20250411,13260,13320,13320,13120,9351,123525050,00,0.00,N,5,-60, 20250410,13320,13160,13350,13150,15714,208359830,00,0.00,N,2,290, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 7c9b565ee9b8..9f52b17ccc49 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 +20250415,920,930,939,888,672360,609571429,00,0.00,N,5,-9, 20250414,929,899,936,890,861593,790428959,00,0.00,N,2,24, 20250411,905,870,907,870,648784,575817112,00,0.00,N,2,7, 20250410,898,895,936,868,1372126,1233166733,00,0.00,N,2,39, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index f27168c1c88f..07fc2794e21f 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 +20250415,9570,9680,9680,9500,7371,70692130,00,0.00,N,5,-60, 20250414,9630,9430,9640,9420,4054,38777620,00,0.00,N,2,250, 20250411,9380,9120,9500,9050,9256,85455290,00,0.00,N,2,210, 20250410,9170,8810,9260,8810,19332,175783310,00,0.00,N,2,780, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 95e00d99f6ff..569d4cc7f046 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 +20250415,12420,11170,13650,11050,5359548,69257532655,00,0.00,N,2,1250, 20250414,11170,11200,11300,11010,171938,1908673725,00,0.00,N,2,70, 20250411,11100,10610,11120,10550,128454,1400518240,00,0.00,N,2,210, 20250410,10890,10730,10950,10610,79094,850347080,00,0.00,N,2,840, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index c228132508c2..87a84ebca8bc 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 +20250415,4300,4360,4360,4245,7744,33333957,00,0.00,N,5,-60, 20250414,4360,4170,4360,4170,11084,47362242,00,0.00,N,2,195, 20250411,4165,4110,4205,4030,9607,39397577,00,0.00,N,2,50, 20250410,4115,4100,4120,4015,17874,72650700,00,0.00,N,2,220, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index fd7a7c752cfa..ef6d8301edad 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 +20250415,3100,3095,3130,3085,5062,15713240,00,0.00,N,2,5, 20250414,3095,3060,3115,3030,5912,18231770,00,0.00,N,2,65, 20250411,3030,3070,3110,3005,10156,30827365,00,0.00,N,2,20, 20250410,3010,2965,3130,2950,9714,29367616,00,0.00,N,2,70, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index b8d9d4ebfd33..1f2d66988a94 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 +20250415,4385,4395,4395,4270,33635,146366280,00,0.00,N,5,-15, 20250414,4400,4320,4445,4270,66777,290535010,00,0.00,N,5,-10, 20250411,4410,4075,4460,3975,152259,646801705,00,0.00,N,2,335, 20250410,4075,4145,4150,3970,33758,136838367,00,0.00,N,2,20, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index d29ca009a0af..f5c97a028b08 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,508,508,508,508,0,0,00,0.00,Y,3,0, 20250414,508,508,508,508,0,0,00,0.00,Y,3,0, -20250411,508,508,508,508,0,0,00,0.00,Y,3,0, -20250410,508,508,508,508,0,0,00,0.00,Y,3,0, +20250411,508,508,508,508,0,0,00,0.00,N,3,0, +20250410,508,508,508,508,0,0,00,0.00,N,3,0, 20250409,508,508,508,508,0,0,00,0.00,N,3,0, 20250408,508,508,508,508,0,0,00,0.00,N,3,0, 20250407,508,380,508,380,6,2408,00,0.00,N,2,62, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 40b4b84fff34..7d756b69ed0b 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 +20250415,2115,2040,2170,2020,82986,174263974,00,0.00,N,2,75, 20250414,2040,2000,2045,1996,52077,105438060,00,0.00,N,2,20, 20250411,2020,2020,2025,1980,43030,86294908,00,0.00,N,3,0, 20250410,2020,1937,2060,1937,82476,166326961,00,0.00,N,2,83, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index ae3904aeb7d6..a43f2f03553c 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 +20250415,6260,6500,7090,6140,2101073,13980286575,00,0.00,N,2,140, 20250414,6120,6250,6420,5900,908938,5698200140,00,0.00,N,2,10, 20250411,6110,6600,7200,6050,4641702,30399887185,00,0.00,N,2,10, 20250410,6100,4795,6100,4705,3349527,18859387185,00,0.00,N,1,1405, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 5d2295995caa..fe791dc928d9 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 +20250415,1238,1213,1317,1181,166536,208275085,00,0.00,N,2,25, 20250414,1213,1212,1221,1160,59583,71604996,00,0.00,N,5,-7, 20250411,1220,1191,1224,1191,62569,75705026,00,0.00,N,2,35, 20250410,1185,1179,1215,1175,69113,82455475,00,0.00,N,2,19, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 8052fc4db824..45ef393346ce 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 +20250415,284500,286500,292000,283500,181275,52021572500,00,0.00,N,2,500, 20250414,284000,284000,284500,278000,142576,40196669750,00,0.00,N,2,7000, 20250411,277000,255000,277000,254500,252175,67943565000,00,0.00,N,2,18000, 20250410,259000,264000,264000,254000,170302,44065517500,00,0.00,N,2,17000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 4669bf7fb522..9d5827f8d0df 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 +20250415,6110,6120,6180,6010,33411,203051885,00,0.00,N,2,50, 20250414,6060,6030,6140,5930,48415,292861130,00,0.00,N,2,30, 20250411,6030,5850,6050,5800,33679,199343070,00,0.00,N,2,120, 20250410,5910,5800,5970,5700,61518,358990250,00,0.00,N,2,400, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 48ba71f3a3f4..f1582b23a89c 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 +20250415,34500,34700,35150,34100,15118,523951950,00,0.00,N,5,-200, 20250414,34700,33950,35500,32750,35593,1234642475,00,0.00,N,2,750, 20250411,33950,33500,35000,32950,24117,810013750,00,0.00,N,5,-1150, 20250410,35100,31500,35100,31100,45872,1521261675,00,0.00,N,2,4800, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index df4dfbd3245c..09327a6ec534 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 +20250415,65800,67400,67600,64700,353696,23220136100,00,0.00,N,5,-1800, 20250414,67600,68400,68400,66000,367207,24682354500,00,0.00,N,5,-200, 20250411,67800,64900,68100,64600,388464,26020848600,00,0.00,N,2,1900, 20250410,65900,66300,67400,64800,447862,29500744200,00,0.00,N,2,3000, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 730c8691db60..d624f90df75e 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 +20250415,1639,1594,1654,1571,191666,310109720,00,0.00,N,2,45, 20250414,1594,1575,1615,1556,194708,309677944,00,0.00,N,2,9, 20250411,1585,1590,1595,1548,161424,252314866,00,0.00,N,5,-13, 20250410,1598,1585,1599,1553,215903,341092053,00,0.00,N,2,82, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index f8fb5d018449..c2cbc0be72a4 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,3790,3700,3795,3600,454,1656375,00,0.00,N,2,190, 20250414,3600,3700,4000,3350,1429,4952000,00,0.00,N,5,-300, 20250411,3900,3900,3900,3500,171,656900,00,0.00,N,2,100, 20250410,3800,3600,3850,3500,568,2145250,00,0.00,N,5,-90, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index fc0d0b17a487..51b443ebe090 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 +20250415,1299,1400,1400,1189,845,1013296,00,0.00,N,5,-99, 20250414,1398,1224,1399,1224,833,1035269,00,0.00,N,5,-41, 20250411,1439,1439,1439,1439,1,1439,00,0.00,N,2,153, 20250410,1286,1102,1299,1100,6,7285,00,0.00,N,2,92, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 81a85ec9d80c..b13612f3ea26 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, -20250411,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250410,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250415,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250414,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250411,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250410,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250409,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250408,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250407,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 0c499c415cca..08e1bf9e95c2 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 +20250415,117000,113600,117500,113600,9707,1132094650,00,0.00,N,2,3100, 20250414,113900,112000,114500,111500,10210,1159330600,00,0.00,N,2,1900, 20250411,112000,111200,112500,109900,9192,1019298900,00,0.00,N,5,-1300, 20250410,113300,111000,114400,110100,11781,1323858200,00,0.00,N,2,5300, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 0bf3b25f6b4d..6a5a51309109 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 +20250415,13450,13600,13660,13410,202124,2724442370,00,0.00,N,5,-210, 20250414,13660,13770,13870,13410,226463,3079832340,00,0.00,N,2,260, 20250411,13400,13100,13490,12750,197927,2601596720,00,0.00,N,2,120, 20250410,13280,13020,13280,12610,322812,4218608570,00,0.00,N,2,1250, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 033d6797b2a4..7ddc780a9fd6 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 +20250415,24600,24800,25250,24450,202522,5029532925,00,0.00,N,5,-50, 20250414,24650,26250,26500,24250,340147,8538039500,00,0.00,N,5,-700, 20250411,25350,25100,25650,24350,225501,5623189275,00,0.00,N,5,-350, 20250410,25700,27700,27700,25550,178534,4660022425,00,0.00,N,2,850, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 9b76be389260..ef4b3c03a7c3 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 +20250415,104600,105500,105900,103800,26891,2814405400,00,0.00,N,5,-1300, 20250414,105900,103000,107400,103000,30611,3244913750,00,0.00,N,2,2600, 20250411,103300,106400,107400,103300,44064,4596686450,00,0.00,N,5,-4100, 20250410,107400,105500,107800,104800,33081,3524483650,00,0.00,N,2,2300, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index aa319ea4592d..54b9861d5963 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 +20250415,8970,8850,8990,8750,32523,288412585,00,0.00,N,2,130, 20250414,8840,8750,8960,8750,19722,175415160,00,0.00,N,2,70, 20250411,8770,8700,8900,8600,31671,278271380,00,0.00,N,5,-80, 20250410,8850,8400,8940,8300,90595,785370790,00,0.00,N,2,650, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 378f873eb439..785c854ecfe4 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 +20250415,12910,12650,13000,12650,8988,115600285,00,0.00,N,2,140, 20250414,12770,12600,12800,12440,8723,110721255,00,0.00,N,2,370, 20250411,12400,12170,12400,11920,14968,182625990,00,0.00,N,2,150, 20250410,12250,11860,12260,11700,22106,265460710,00,0.00,N,2,940, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index a1c44cf6098a..1471a1cf1fc3 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,506,506,506,506,0,0,00,0.00,Y,3,0, 20250414,506,506,506,506,0,0,00,0.00,Y,3,0, -20250411,506,506,506,506,0,0,00,0.00,Y,3,0, -20250410,506,506,506,506,0,0,00,0.00,Y,3,0, +20250411,506,506,506,506,0,0,00,0.00,N,3,0, +20250410,506,506,506,506,0,0,00,0.00,N,3,0, 20250409,506,506,506,506,0,0,00,0.00,N,3,0, 20250408,506,506,506,506,0,0,00,0.00,N,3,0, 20250407,506,506,506,506,438,221628,00,0.00,N,4,-89, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index b2e47934050f..34383e8a81bd 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 +20250415,1221,1279,1279,1196,50142,61077148,00,0.00,N,2,2, 20250414,1219,1155,1233,1143,68569,81397979,00,0.00,N,2,64, 20250411,1155,1161,1192,1121,36530,41875895,00,0.00,N,5,-6, 20250410,1161,1144,1176,1078,59021,67048600,00,0.00,N,2,72, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 6e6a4e7870aa..c087fa6e6415 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 +20250415,21150,21000,21250,20900,12211,257120900,00,0.00,N,2,150, 20250414,21000,20900,21100,20700,11373,237543650,00,0.00,N,2,100, 20250411,20900,20150,20900,20050,16849,346426875,00,0.00,N,2,650, 20250410,20250,20200,20400,19990,39789,804004425,00,0.00,N,2,400, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index da71b5a3d7dc..a80209142bd1 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 +20250415,37250,36100,37450,36100,19059,705859275,00,0.00,N,2,1000, 20250414,36250,35200,36350,35100,32821,1183709550,00,0.00,N,2,1050, 20250411,35200,34800,35200,34200,48190,1672252800,00,0.00,N,5,-150, 20250410,35350,35300,35350,34350,55348,1935254450,00,0.00,N,2,1550, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 11b753965d08..735b64822222 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 +20250415,22300,23600,23600,22000,884753,20114677700,00,0.00,N,5,-1250, 20250414,23550,21550,24300,21300,3330601,77563397525,00,0.00,N,2,4200, 20250411,19350,21950,22700,19350,939480,19782611010,00,0.00,N,5,-1550, 20250410,20900,20000,22600,19720,1570636,33759621620,00,0.00,N,2,300, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 5d463cf375a9..033746818673 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 +20250415,2210,2230,2230,2165,78522,172203738,00,0.00,N,5,-20, 20250414,2230,2235,2270,2165,192535,425210145,00,0.00,N,5,-5, 20250411,2235,2180,2270,2145,232818,513093800,00,0.00,N,2,55, 20250410,2180,2210,2215,2130,224284,487442585,00,0.00,N,2,70, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 8f5411bc71e7..3e8ac1f06f77 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 +20250415,2530,2490,2595,2485,263436,663654530,00,0.00,N,3,0, 20250414,2530,2315,2540,2315,632284,1572912189,00,0.00,N,2,240, 20250411,2290,2305,2405,2275,294989,691800964,00,0.00,N,5,-55, 20250410,2345,2260,2470,2225,282246,659555242,00,0.00,N,2,165, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 74684d1f1929..2066d6c876dd 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 +20250415,17720,17600,17800,17550,18251,321924000,00,0.00,N,2,120, 20250414,17600,17400,17640,17400,8482,148769755,00,0.00,N,2,320, 20250411,17280,17000,17400,16560,10118,173949780,00,0.00,N,2,140, 20250410,17140,16780,17180,16780,9551,162893605,00,0.00,N,2,640, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index c11df51cf4ef..251dd50eb680 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 +20250415,6280,6280,6280,6280,28474,178816720,00,0.00,N,4,-2680, 20250414,8960,9000,9280,8830,984296,8908193715,00,0.00,N,2,10, 20250411,8950,7920,9140,7800,1614672,14057145620,00,0.00,N,2,940, 20250410,8010,7950,8190,7700,822746,6550282475,00,0.00,N,2,480, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 51798e3a6c33..86430bc51199 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,105,105,105,105,0,0,00,0.00,Y,3,0, 20250414,105,105,105,105,0,0,00,0.00,Y,3,0, -20250411,105,105,105,105,0,0,00,0.00,Y,3,0, -20250410,105,105,105,105,0,0,00,0.00,Y,3,0, +20250411,105,105,105,105,0,0,00,0.00,N,3,0, +20250410,105,105,105,105,0,0,00,0.00,N,3,0, 20250409,105,105,105,105,0,0,00,0.00,N,3,0, 20250408,105,105,105,105,0,0,00,0.00,N,3,0, 20250407,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 35c78db49e28..22dc397ca487 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 +20250415,7990,7700,8000,7650,11283,88946245,00,0.00,N,2,290, 20250414,7700,7650,7740,7330,5718,43717020,00,0.00,N,2,60, 20250411,7640,7300,7800,7210,12752,96806780,00,0.00,N,2,40, 20250410,7600,7550,7700,7470,8932,68031465,00,0.00,N,2,310, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index e7108b39b537..3eaae5b57e2d 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 +20250415,1101,1106,1113,1092,155081,170970126,00,0.00,N,5,-5, 20250414,1106,1061,1130,1061,402358,443500251,00,0.00,N,2,46, 20250411,1060,1045,1068,1022,231170,242292496,00,0.00,N,2,6, 20250410,1054,1000,1065,1000,251317,261166880,00,0.00,N,2,68, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index bfec954a03d9..500f622c5fce 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 +20250415,3080,3230,3230,3050,681981,2031143675,00,0.00,N,5,-175, 20250414,3255,3510,3550,2915,1273967,4184870265,00,0.00,N,5,-155, 20250411,3410,3505,3800,3300,8623270,30978447962,00,0.00,N,2,440, 20250410,2970,2880,3430,2780,6654563,21625194494,00,0.00,N,2,330, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 2c41687c561e..379e8883c0a7 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 +20250415,1465,1500,1500,1457,401094,591019979,00,0.00,N,5,-9, 20250414,1474,1445,1550,1417,1798930,2667230673,00,0.00,N,2,87, 20250411,1387,1361,1399,1349,289775,400718987,00,0.00,N,2,27, 20250410,1360,1296,1360,1295,241255,322320366,00,0.00,N,2,95, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index c3c5082174a0..9e116a4cd0aa 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 +20250415,3585,3585,3585,3580,164,587750,00,0.00,N,1,465, 20250414,3120,3990,3990,3105,14,53250,00,0.00,N,5,-410, 20250411,3530,4695,4695,3530,3314,11717100,00,0.00,N,5,-620, 20250410,4150,4150,4150,4150,1,4150,00,0.00,N,2,535, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 790e470ebff6..407ae2d6b1c3 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 +20250415,5700,5690,5850,5650,59543,342175070,00,0.00,N,5,-40, 20250414,5740,5700,5940,5520,129191,745314250,00,0.00,N,2,500, 20250411,5240,4750,5390,4750,55204,284243150,00,0.00,N,2,420, 20250410,4820,4830,5090,4820,26987,133151060,00,0.00,N,2,170, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index a676702eef2e..f244a1d6bd2f 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 +20250415,7150,7100,7190,7060,2403,17180410,00,0.00,N,5,-10, 20250414,7160,7350,7350,6900,6928,49160480,00,0.00,N,5,-190, 20250411,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250410,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index bd8834c925aa..ee4b327fdd2e 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 +20250415,8120,8100,8170,7770,57881,461799680,00,0.00,N,2,100, 20250414,8020,8100,8260,7850,94096,762286645,00,0.00,N,2,170, 20250411,7850,7290,8030,7140,164136,1278915655,00,0.00,N,2,500, 20250410,7350,7010,7450,6980,93763,675157480,00,0.00,N,2,610, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 38f224ca5524..13b5cffae7d4 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 +20250415,7330,7040,7350,6990,4232,30477990,00,0.00,N,2,330, 20250414,7000,7050,7300,6955,5068,35945325,00,0.00,N,5,-10, 20250411,7010,6810,7060,6810,2421,16951660,00,0.00,N,2,10, 20250410,7000,6880,7090,6880,5120,35975580,00,0.00,N,2,120, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 83683a87a542..0d730ded6f35 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 +20250415,2290,2335,2350,2245,8299,19047745,00,0.00,N,5,-60, 20250414,2350,2295,2350,2270,5563,12872040,00,0.00,N,2,55, 20250411,2295,2295,2305,2260,2751,6314525,00,0.00,N,2,5, 20250410,2290,2255,2290,2255,5205,11847355,00,0.00,N,2,50, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 615c7489b444..b661e8efc9d8 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 +20250415,3530,3470,3555,3470,10726,37789191,00,0.00,N,2,30, 20250414,3500,3465,3515,3415,21045,73291920,00,0.00,N,2,35, 20250411,3465,3360,3470,3345,25082,85922440,00,0.00,N,2,80, 20250410,3385,3395,3415,3355,6406,21664870,00,0.00,N,2,110, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index e26ea03b4d25..2aa61311456e 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, -20250411,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250410,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250415,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250414,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250411,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250410,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250409,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250408,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250407,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index f8cc441f55c0..f73aa3b067c8 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 +20250415,1788,1746,1789,1746,3228,5694385,00,0.00,N,2,45, 20250414,1743,1705,1790,1705,7185,12348600,00,0.00,N,2,38, 20250411,1705,1800,1800,1684,11849,20191042,00,0.00,N,2,22, 20250410,1683,1695,1780,1616,17349,29124983,00,0.00,N,2,142, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 1014315070d8..85429b8ce7d9 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 +20250415,7200,7080,7200,7010,44214,315590295,00,0.00,N,2,70, 20250414,7130,7040,7220,7000,81075,575665565,00,0.00,N,2,180, 20250411,6950,6600,6950,6500,82298,548588470,00,0.00,N,2,150, 20250410,6800,6610,6820,6570,50066,334440170,00,0.00,N,2,460, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 5dbae357ff96..c9f85ecdfd72 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 +20250415,7060,6860,7060,6750,19101,132503400,00,0.00,N,2,210, 20250414,6850,6670,6850,6470,13973,94218560,00,0.00,N,2,190, 20250411,6660,6340,6740,6300,22504,149769680,00,0.00,N,2,230, 20250410,6430,6390,6540,6300,12943,82542760,00,0.00,N,2,60, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index b71a4bfae9bc..beb0e7d845e5 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 +20250415,20700,20450,20750,20400,28220,580099000,00,0.00,N,2,100, 20250414,20600,20200,20600,20100,41380,845200375,00,0.00,N,2,250, 20250411,20350,19630,20350,19310,54613,1087165530,00,0.00,N,2,780, 20250410,19570,19800,19820,19340,81312,1594648850,00,0.00,N,2,520, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 64f2156fb79a..ad67e7f7ff34 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 +20250415,910,910,910,885,87261,77929311,00,0.00,N,2,3, 20250414,907,916,917,864,160617,144317946,00,0.00,N,2,26, 20250411,881,910,910,879,56836,50650918,00,0.00,N,5,-25, 20250410,906,870,917,866,266982,238566572,00,0.00,N,2,46, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index cffaed4605f4..164e0c9ee5fa 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 +20250415,10870,10680,11030,10650,9456,103171990,00,0.00,N,2,80, 20250414,10790,10320,10820,10320,14573,155060460,00,0.00,N,2,390, 20250411,10400,10140,10400,9900,13349,134936650,00,0.00,N,2,260, 20250410,10140,9780,10170,9620,27383,272009560,00,0.00,N,2,750, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index a2d7ffdeb3e8..1209cf1e18f0 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 +20250415,3305,3335,3335,3185,332958,1086898915,00,0.00,N,2,5, 20250414,3300,3290,3320,3205,331826,1088211832,00,0.00,N,2,55, 20250411,3245,3180,3295,3150,438528,1409680567,00,0.00,N,5,-45, 20250410,3290,3230,3300,3125,666139,2140881609,00,0.00,N,2,140, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 15bbf45d98b4..b76136bb9053 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 +20250415,2155,2135,2235,2100,35242,75670920,00,0.00,N,2,20, 20250414,2135,2235,2235,2110,24398,52077395,00,0.00,N,5,-45, 20250411,2180,2035,2230,2035,44257,95933125,00,0.00,N,2,20, 20250410,2160,2020,2210,1960,88843,189022704,00,0.00,N,2,252, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 05c0acc9b2d0..19463e6c344a 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 +20250415,5680,5640,5740,5570,863,4908850,00,0.00,N,5,-10, 20250414,5690,5650,5690,5550,1344,7536570,00,0.00,N,5,-10, 20250411,5700,5650,5730,5530,2293,12872830,00,0.00,N,3,0, 20250410,5700,5520,5750,5520,3842,21645760,00,0.00,N,2,180, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index a3912870104d..46fc48c2c92d 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 +20250415,1653,1654,1660,1607,75406,123461682,00,0.00,N,3,0, 20250414,1653,1550,1680,1550,302772,489663076,00,0.00,N,2,103, 20250411,1550,1497,1558,1476,112450,172178084,00,0.00,N,2,40, 20250410,1510,1490,1512,1478,54223,81307338,00,0.00,N,2,70, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 43fb83e1771e..49e73c818d18 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 +20250415,933,950,959,920,187275,174977181,00,0.00,N,5,-7, 20250414,940,896,947,885,337215,308481472,00,0.00,N,2,44, 20250411,896,861,896,850,163890,142861527,00,0.00,N,2,12, 20250410,884,829,930,829,668734,590166987,00,0.00,N,2,61, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index f3d5308513de..681ecacaeb6a 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 +20250415,2160,2150,2200,2100,39695,86326770,00,0.00,N,2,30, 20250414,2130,2040,2150,2035,27097,56760295,00,0.00,N,2,110, 20250411,2020,2010,2075,2010,17614,35970700,00,0.00,N,2,10, 20250410,2010,1979,2035,1979,13758,27668663,00,0.00,N,2,39, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index eeb104c8ad0b..9908a9cf108e 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 +20250415,11260,11240,11350,11090,24407,274678875,00,0.00,N,2,20, 20250414,11240,11180,11270,11050,17000,189570520,00,0.00,N,2,180, 20250411,11060,11190,11190,10970,23731,261709990,00,0.00,N,5,-130, 20250410,11190,11010,11280,10975,48403,540153430,00,0.00,N,2,270, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 10fbe3c193c0..4fc1ec547844 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 +20250415,13400,13310,13480,13260,82970,1109797910,00,0.00,N,2,100, 20250414,13300,13310,13620,13220,184627,2470524315,00,0.00,N,3,0, 20250411,13300,13450,13540,13240,229844,3062106740,00,0.00,N,5,-470, 20250410,13770,13550,13770,13240,336692,4536318190,00,0.00,N,2,740, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 808d13cb97a6..00b0e99dfb71 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 +20250415,1338,1347,1377,1275,8046974,10629682970,00,0.00,N,5,-28, 20250414,1366,1452,1550,1364,37836501,55501272967,00,0.00,N,2,111, 20250411,1255,1310,1425,1238,22874018,30449832941,00,0.00,N,5,-8, 20250410,1263,1134,1359,1134,35053707,45053098494,00,0.00,N,2,129, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 7384c2b9cb11..c760893666d7 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 +20250415,7660,7790,7810,7500,35277,269134490,00,0.00,N,5,-130, 20250414,7790,7550,7900,7380,88959,679230540,00,0.00,N,2,310, 20250411,7480,7070,7500,7040,42696,313075820,00,0.00,N,2,360, 20250410,7120,6970,7170,6970,29447,208132640,00,0.00,N,2,280, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index aba06fed5e1a..a556ffc2302e 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 +20250415,5660,5640,5680,5580,314144,1776369595,00,0.00,N,2,70, 20250414,5590,5530,5590,5520,93596,521093875,00,0.00,N,2,60, 20250411,5530,5500,5540,5410,94057,515087745,00,0.00,N,2,30, 20250410,5500,5450,5520,5430,125458,688582375,00,0.00,N,2,130, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 9e6d77ffb047..de77653c21e6 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, -20250411,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250410,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250415,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250414,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250411,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250410,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250409,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250408,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250407,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 3512c8421e8c..eca5dde5fbc0 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 +20250415,3605,3590,3650,3500,34517,123730570,00,0.00,N,2,15, 20250414,3590,3455,3695,3455,55433,200013493,00,0.00,N,2,140, 20250411,3450,3460,3530,3345,15763,54606900,00,0.00,N,5,-5, 20250410,3455,3300,3595,3300,54627,190556480,00,0.00,N,2,205, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 35f0a9588f9b..b6efed0b1ea4 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 +20250415,21250,25500,25500,21250,563231,12692703500,00,0.00,N,5,-4250, 20250414,25500,23900,27200,23050,736144,18904768650,00,0.00,N,2,1000, 20250411,24500,24550,25050,23550,257357,6275583275,00,0.00,N,5,-50, 20250410,24550,23650,25150,23350,301812,7341334625,00,0.00,N,2,50, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index ca95a500c6ea..610a574c18fe 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 +20250415,2840,2805,2850,2775,93548,263751621,00,0.00,N,2,35, 20250414,2805,2740,2815,2740,110904,309699123,00,0.00,N,2,40, 20250411,2765,2750,2780,2600,85614,233625429,00,0.00,N,2,50, 20250410,2715,2740,2750,2650,137311,371251825,00,0.00,N,2,115, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index ecda904829c5..4976de15dea0 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 +20250415,22350,21500,22750,21450,304946,6838082850,00,0.00,N,2,850, 20250414,21500,21550,21700,20850,280130,5962579150,00,0.00,N,3,0, 20250411,21500,21000,21650,20600,236933,4993109050,00,0.00,N,2,50, 20250410,21450,21600,22000,21200,335528,7227767950,00,0.00,N,2,600, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 11cca038a2b4..0917e0af75b2 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 +20250415,20250,19050,20300,18550,234880,4585119755,00,0.00,N,2,1200, 20250414,19050,19020,19320,18820,87959,1679471590,00,0.00,N,2,450, 20250411,18600,18000,18680,17400,98741,1799855040,00,0.00,N,2,360, 20250410,18240,17500,18240,17390,121395,2168849280,00,0.00,N,2,1950, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 1022f034e77e..be08ceee343c 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 +20250415,6220,5960,6290,5840,38158,231514620,00,0.00,N,2,250, 20250414,5970,5900,6000,5790,31233,184556670,00,0.00,N,2,120, 20250411,5850,5580,5870,5320,28853,164480630,00,0.00,N,2,400, 20250410,5450,5390,5690,5240,22696,122095080,00,0.00,N,2,100, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 1bc550acd68d..70f35f42a542 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,952,1219,1219,952,12,14361,00,0.00,N,5,-108, +20250415,952,952,952,952,0,0,00,0.00,Y,3,0, +20250414,952,1219,1219,952,12,14361,00,0.00,Y,5,-108, 20250411,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250410,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250409,1060,1060,1060,1060,0,0,00,0.00,N,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 83087b465483..f1328255c7d0 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 +20250415,7690,7690,7960,7640,45180,350471360,00,0.00,N,3,0, 20250414,7690,7960,8340,7690,106204,848209525,00,0.00,N,5,-270, 20250411,7960,7890,8490,7890,86679,704066000,00,0.00,N,5,-200, 20250410,8160,8900,9240,7630,390489,3344272115,00,0.00,N,5,-140, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 4a09fe13ec9a..160ef67598ec 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 +20250415,5130,4960,5150,4870,97050,488556315,00,0.00,N,2,255, 20250414,4875,5000,5100,4810,41026,200172064,00,0.00,N,2,40, 20250411,4835,4560,5000,4560,119205,565252815,00,0.00,N,2,190, 20250410,4645,4685,4700,4540,58364,268391885,00,0.00,N,2,345, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index a285b58dba11..351bb1d762e0 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 +20250415,735,722,757,714,277937,200793829,00,0.00,N,2,20, 20250414,715,741,755,711,266223,193120914,00,0.00,N,5,-19, 20250411,734,744,768,723,177688,130692161,00,0.00,N,5,-10, 20250410,744,734,773,713,237135,175678248,00,0.00,N,2,15, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index a69fa63face6..5b37922f4e79 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 +20250415,2510,2555,2570,2465,199135,499863040,00,0.00,N,2,10, 20250414,2500,2385,2535,2355,591445,1464240765,00,0.00,N,2,190, 20250411,2310,2165,2310,2150,265223,594873534,00,0.00,N,2,105, 20250410,2205,2240,2245,2155,303018,663885261,00,0.00,N,2,110, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 60f240362ba9..6a2a2a06fad4 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, -20250411,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250410,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250415,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250414,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250411,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250410,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250409,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250408,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250407,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 440d9775a69a..adebeb2ddc91 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 +20250415,211500,204000,211500,204000,11882,2494075250,00,0.00,N,2,7000, 20250414,204500,207000,208500,204000,4782,982292750,00,0.00,N,5,-2500, 20250411,207000,199900,207000,198600,6460,1309732400,00,0.00,N,2,3000, 20250410,204000,196500,205000,196500,12065,2435489950,00,0.00,N,2,15700, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 013e84403369..4a9e69d44011 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 +20250415,471000,443000,472000,441000,73845,34236900000,00,0.00,N,2,28000, 20250414,443000,444000,447000,427500,43293,18961317500,00,0.00,N,2,7000, 20250411,436000,426000,443000,420500,39598,17219958500,00,0.00,N,2,4000, 20250410,432000,420000,437000,416000,65863,28268553500,00,0.00,N,2,49500, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index f7e4f49b9c6a..f3c95222a4d9 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 +20250415,174700,171100,175700,169900,6077,1058114650,00,0.00,N,2,3400, 20250414,171300,170000,173800,169800,10932,1873083000,00,0.00,N,2,1500, 20250411,169800,165300,170600,164200,8010,1338867500,00,0.00,N,5,-400, 20250410,170200,161700,170200,160800,10228,1691724850,00,0.00,N,2,13600, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 47276ab70b3c..f2d7cdd1aa37 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 +20250415,1028,1032,1048,1018,56612,58043620,00,0.00,N,5,-8, 20250414,1036,1025,1038,1003,43882,45077406,00,0.00,N,2,15, 20250411,1021,987,1026,952,51261,51815501,00,0.00,N,2,10, 20250410,1011,969,1038,966,75162,75267983,00,0.00,N,2,59, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index d15a710236c4..b5a674200dc1 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 +20250415,64000,64100,66600,61400,2344703,149102255950,00,0.00,N,2,1800, 20250414,62200,57500,63900,56200,3739323,228486963000,00,0.00,N,2,6000, 20250411,56200,55700,58500,54700,2289074,129549831000,00,0.00,N,5,-600, 20250410,56800,55500,58800,54100,4212215,239668113000,00,0.00,N,2,4200, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index dc0933e1bdea..e49da1e84ebb 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 +20250415,9790,9500,9810,9500,15741,152797595,00,0.00,N,2,240, 20250414,9550,9410,9570,9340,23738,224698580,00,0.00,N,2,150, 20250411,9400,9230,9400,9080,16885,156216225,00,0.00,N,2,120, 20250410,9280,9200,9290,8970,48136,439811630,00,0.00,N,2,240, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index bff37c071869..9757d3bb67f3 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 +20250415,1956,1932,1966,1924,79549,154579917,00,0.00,N,2,24, 20250414,1932,1932,1945,1921,88944,172053958,00,0.00,N,2,1, 20250411,1931,1949,1949,1909,90830,174719063,00,0.00,N,5,-18, 20250410,1949,1955,1965,1939,171099,333404616,00,0.00,N,2,55, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 21e012fe2007..601c0e3f921f 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 +20250415,5010,4970,5050,4905,421086,2095296274,00,0.00,N,2,140, 20250414,4870,4590,4900,4525,662543,3160991706,00,0.00,N,2,470, 20250411,4400,4230,4430,4200,139471,603333740,00,0.00,N,2,65, 20250410,4335,4330,4365,4255,173799,749586711,00,0.00,N,2,265, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index c5e9e8608e48..54e2ea61285e 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 +20250415,20000,20450,20500,19300,11093,222327225,00,0.00,N,5,-150, 20250414,20150,19750,20350,19750,18932,379794430,00,0.00,N,2,410, 20250411,19740,19200,19880,18710,17399,332541110,00,0.00,N,2,330, 20250410,19410,18580,19410,18510,27512,519615815,00,0.00,N,2,1610, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index b8fd20d59a68..be6149f9f7fc 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 +20250415,1699,1678,1750,1651,532413,908278985,00,0.00,N,2,21, 20250414,1678,1680,1847,1631,2167399,3694641495,00,0.00,N,2,95, 20250411,1583,1520,1587,1508,113236,176898736,00,0.00,N,2,48, 20250410,1535,1486,1536,1486,127786,194425094,00,0.00,N,2,80, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 60ca511128d0..c9e9252ed450 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,649,699,790,649,22,15429,00,0.00,N,5,-45, 20250414,694,790,790,600,33,23994,00,0.00,N,5,-6, 20250411,700,800,800,700,21,15800,00,0.00,N,2,1, 20250410,699,699,699,550,31,18097,00,0.00,N,2,53, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index dd198e8dd03d..aa64927db351 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 +20250415,3620,3380,3655,3360,439385,1569624785,00,0.00,N,2,240, 20250414,3380,3345,3440,3325,65416,221947157,00,0.00,N,2,30, 20250411,3350,3335,3400,3280,85461,285967785,00,0.00,N,2,10, 20250410,3340,3075,3400,3075,279829,914472230,00,0.00,N,2,280, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 4d885151481f..31b6590a2319 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 +20250415,1161,1106,1188,1092,774615,886838191,00,0.00,N,2,54, 20250414,1107,1072,1146,1060,1352309,1497418522,00,0.00,N,2,40, 20250411,1067,1000,1073,983,733961,758866280,00,0.00,N,2,67, 20250410,1000,1010,1015,985,725222,726149149,00,0.00,N,2,36, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index e303ce034f82..bad13033fd71 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 +20250415,21100,21400,22500,20400,215434,4613355075,00,0.00,N,2,100, 20250414,21000,21250,21900,20350,179571,3811324425,00,0.00,N,2,650, 20250411,20350,19000,20500,19000,159387,3158904760,00,0.00,N,2,1930, 20250410,18420,17900,18790,17800,42729,781784600,00,0.00,N,2,1190, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index aa0c2eff4da5..b7a907779dfa 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 +20250415,4450,4530,4545,4370,80467,356353155,00,0.00,N,5,-60, 20250414,4510,4300,4580,4175,311887,1384853608,00,0.00,N,2,325, 20250411,4185,4035,4270,3905,176405,732684912,00,0.00,N,2,165, 20250410,4020,3825,4050,3810,115906,456382165,00,0.00,N,2,270, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index dfeec13d38e0..2e086e79c0b6 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 +20250415,15930,15970,16050,15820,31443,501708435,00,0.00,N,2,80, 20250414,15850,15830,15990,15700,35446,560799600,00,0.00,N,5,-70, 20250411,15920,15680,16000,15200,59337,937374135,00,0.00,N,2,210, 20250410,15710,15500,15710,15170,47346,736351060,00,0.00,N,2,700, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 09c21093792c..fac327037209 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 +20250415,4875,5100,5100,4660,99330,484891022,00,0.00,N,5,-125, 20250414,5000,4660,5160,4660,362634,1806737366,00,0.00,N,2,420, 20250411,4580,4415,4650,4270,78321,356072008,00,0.00,N,2,165, 20250410,4415,4270,4425,4225,33602,145295858,00,0.00,N,2,280, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 7e2e5bef7d18..ece67ebfaf8a 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 +20250415,9700,9800,9930,9630,123533,1204581200,00,0.00,N,5,-100, 20250414,9800,9700,9850,9620,146789,1429038670,00,0.00,N,2,290, 20250411,9510,8860,9580,8800,197650,1830563785,00,0.00,N,2,640, 20250410,8870,9100,9120,8730,116499,1037910555,00,0.00,N,2,340, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 10e79846a867..077324662a37 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 +20250415,39300,39250,39500,38850,30844,1210138125,00,0.00,N,3,0, 20250414,39300,38900,39850,38800,56936,2246884600,00,0.00,N,2,550, 20250411,38750,38000,38750,37350,76623,2919529650,00,0.00,N,2,100, 20250410,38650,37150,38900,37100,222134,8513081075,00,0.00,N,2,2800, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 016f813341b7..3e7a4a61369e 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 +20250415,3320,3290,3330,3255,25938,85877656,00,0.00,N,3,0, 20250414,3320,3325,3330,3220,33182,109960758,00,0.00,N,3,0, 20250411,3320,3260,3325,3225,38135,125256130,00,0.00,N,2,55, 20250410,3265,3155,3270,3155,58846,189896525,00,0.00,N,2,175, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index fb4d194a27bd..95b4ef3fa5c1 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250414,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, -20250411,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, -20250410,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, +20250411,4300,4300,4300,4300,0,0,00,0.00,N,3,0, +20250410,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250409,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250408,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250407,4300,4300,4300,4300,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index b782ba554e37..0fde9913a4b7 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 +20250415,950,918,954,908,103623,96884057,00,0.00,N,2,32, 20250414,918,883,918,879,66709,60093359,00,0.00,N,2,37, 20250411,881,840,881,840,52711,45031349,00,0.00,N,2,41, 20250410,840,812,842,803,123878,101982065,00,0.00,N,2,55, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 9057830081e3..55aab38a6c54 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 +20250415,3130,3080,3165,3050,16054,49685925,00,0.00,N,2,50, 20250414,3080,3100,3190,3035,15945,48954805,00,0.00,N,2,5, 20250411,3075,3140,3140,3040,16853,51761223,00,0.00,N,5,-65, 20250410,3140,3000,3150,3000,18530,57055042,00,0.00,N,2,170, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 6415c575bca7..ca194441e28c 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 +20250415,6790,6870,6900,6740,8608,58697110,00,0.00,N,5,-70, 20250414,6860,6580,6930,6550,31336,213557750,00,0.00,N,2,280, 20250411,6580,6330,6580,6230,9921,63995370,00,0.00,N,2,200, 20250410,6380,6120,6430,6120,14948,94870920,00,0.00,N,2,300, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 8fada2d74ae3..f25b1f8b0911 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 +20250415,9440,9380,9460,9240,105016,982749880,00,0.00,N,2,90, 20250414,9350,9270,9480,9230,92890,870293445,00,0.00,N,2,80, 20250411,9270,9080,9310,9030,64330,593206850,00,0.00,N,2,80, 20250410,9190,9320,9320,9140,76574,704515830,00,0.00,N,2,260, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 2937a8344766..6358c8e784df 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 +20250415,38200,39500,39600,37800,1201130,46061267900,00,0.00,N,5,-1100, 20250414,39300,34200,40750,33900,6507642,247601865500,00,0.00,N,2,7550, 20250411,31750,32650,34750,31450,2354521,77926111550,00,0.00,N,2,550, 20250410,31200,30550,31650,29100,983903,30183492925,00,0.00,N,2,1500, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 67f3a2e4730c..44a23dc4fb08 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 +20250415,20950,21000,21400,20800,119318,2504851600,00,0.00,N,5,-400, 20250414,21350,22600,22600,20350,322426,6810484500,00,0.00,N,5,-1050, 20250411,22400,22500,23350,22100,153393,3452476075,00,0.00,N,5,-600, 20250410,23000,23700,23700,22450,125011,2870527600,00,0.00,N,2,500, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index bce9d3eeb071..d2a676a2fdb7 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 +20250415,2815,2800,2845,2775,160195,449791215,00,0.00,N,3,0, 20250414,2815,2755,2820,2600,301625,834181509,00,0.00,N,2,60, 20250411,2755,2835,2855,2700,650808,1807661832,00,0.00,N,5,-85, 20250410,2840,2620,3275,2550,4647589,14016516709,00,0.00,N,2,320, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index d42123c9bdf4..9c3c87070f3d 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 +20250415,10450,10580,10600,10130,124600,1288892090,00,0.00,N,5,-110, 20250414,10560,10160,10890,10060,179545,1854743165,00,0.00,N,2,550, 20250411,10010,9220,10020,9220,182869,1791760680,00,0.00,N,2,570, 20250410,9440,9120,9450,9100,87338,816314585,00,0.00,N,2,460, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 20ebe1edfdf0..7fe20b479ef5 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 +20250415,4350,4260,4405,4240,30395,132028873,00,0.00,N,2,90, 20250414,4260,4295,4340,4245,27730,118880755,00,0.00,N,2,30, 20250411,4230,4060,4290,4035,40140,167630766,00,0.00,N,2,170, 20250410,4060,3950,4060,3900,10639,42674980,00,0.00,N,2,175, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 83ce8e5b147c..240df9200680 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 +20250415,194900,194600,198000,188500,40623,7919810900,00,0.00,N,2,6600, 20250414,188300,188200,191000,184800,19655,3689543250,00,0.00,N,2,2800, 20250411,185500,187000,187600,183000,13807,2560817750,00,0.00,N,5,-3900, 20250410,189400,183400,191000,182000,27042,5024640400,00,0.00,N,2,8300, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 530bcf6d09be..0238209e68b6 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 +20250415,2335,2245,2415,2220,529926,1229131882,00,0.00,N,2,95, 20250414,2240,2250,2260,2200,148611,332056330,00,0.00,N,2,20, 20250411,2220,2100,2240,2100,214976,468938703,00,0.00,N,2,65, 20250410,2155,2110,2170,2080,192725,410930200,00,0.00,N,2,145, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index a4bfab323720..468b28c26597 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 +20250415,2900,2875,2915,2810,55300,159070645,00,0.00,N,2,65, 20250414,2835,2810,2885,2795,70260,199912215,00,0.00,N,5,-5, 20250411,2840,2680,2900,2680,238624,672828729,00,0.00,N,2,160, 20250410,2680,2595,2700,2585,64243,170260845,00,0.00,N,2,130, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index c3a44f28e80b..e280e56b5d7a 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,1135,1118,1135,1105,53541,59930029,00,0.00,N,2,16, 20250414,1119,1066,1120,1057,133696,147209205,00,0.00,N,2,53, 20250411,1066,1051,1099,1046,221628,234323823,00,0.00,N,2,15, 20250410,1051,1025,1051,1021,281237,294778913,00,0.00,N,2,36, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 4fa2ec23551c..b267cecff4d5 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 +20250415,3115,3095,3135,3085,14329,44544140,00,0.00,N,5,-15, 20250414,3130,3040,3130,3040,21323,66214547,00,0.00,N,2,65, 20250411,3065,2955,3065,2915,35425,106719255,00,0.00,N,2,90, 20250410,2975,2960,2975,2925,48607,143448534,00,0.00,N,2,105, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 62e858fdb49b..c06a18e0a286 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 +20250415,1095,917,1159,890,3160211,3393841185,00,0.00,N,2,175, 20250414,920,881,939,877,346796,317712856,00,0.00,N,2,39, 20250411,881,876,910,861,148509,131345566,00,0.00,N,2,5, 20250410,876,853,891,853,227309,198627993,00,0.00,N,2,23, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index a7f113c45de9..be777ce69563 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 +20250415,5390,5480,5780,5290,664247,3653646515,00,0.00,N,2,60, 20250414,5330,5390,5520,5240,551631,2960476550,00,0.00,N,2,240, 20250411,5090,4915,5310,4910,346997,1775036040,00,0.00,N,2,180, 20250410,4910,4770,4925,4770,89256,434258495,00,0.00,N,2,210, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index d0369df2e801..0d97111ae166 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 +20250415,120200,121200,122400,120100,35757,4323682100,00,0.00,N,2,1300, 20250414,118900,119200,120000,117600,34784,4119874250,00,0.00,N,2,300, 20250411,118600,115100,119300,114200,46768,5480388800,00,0.00,N,2,200, 20250410,118400,116700,118500,115200,29939,3504875550,00,0.00,N,2,6400, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 910343e71ad7..a183f590f6a8 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 +20250415,3100,3170,3180,3100,53639,167765090,00,0.00,N,5,-80, 20250414,3180,3155,3240,3140,68375,217974476,00,0.00,N,5,-70, 20250411,3250,3150,3265,3140,46667,149248936,00,0.00,N,2,25, 20250410,3225,3025,3310,3025,123270,390842159,00,0.00,N,2,135, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 9cb06e9e6a48..a51d750cdbdc 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 +20250415,10850,8800,11440,8710,4865540,53292586465,00,0.00,N,2,2050, 20250414,8800,8600,9740,8180,2015533,18121933070,00,0.00,N,5,-130, 20250411,8930,9860,10180,8710,1194005,10943957940,00,0.00,N,5,-930, 20250410,9860,10140,11580,9180,2349602,24802896480,00,0.00,N,5,-570, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index dff09def6cfe..90a7bffa9791 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 +20250415,5450,5400,5500,5330,4346,23682535,00,0.00,N,2,60, 20250414,5390,5400,5430,5360,3296,17760910,00,0.00,N,2,40, 20250411,5350,5350,5470,5320,4060,21763850,00,0.00,N,5,-70, 20250410,5420,5460,5500,5200,3329,17843880,00,0.00,N,2,30, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 1bd026a1ca73..fa683025ae17 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 +20250415,18780,18300,18860,17370,191177,3466088885,00,0.00,N,2,540, 20250414,18240,18370,18490,17910,116470,2115585470,00,0.00,N,5,-130, 20250411,18370,17490,18890,17490,231405,4212634595,00,0.00,N,2,330, 20250410,18040,17790,18120,17200,128933,2294735725,00,0.00,N,2,1040, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 8d886bbd574c..cd2ecd52853f 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,199,199,199,199,0,0,00,0.00,Y,3,0, 20250414,199,199,199,199,0,0,00,0.00,Y,3,0, -20250411,199,199,199,199,0,0,00,0.00,Y,3,0, -20250410,199,199,199,199,0,0,00,0.00,Y,3,0, +20250411,199,199,199,199,0,0,00,0.00,N,3,0, +20250410,199,199,199,199,0,0,00,0.00,N,3,0, 20250409,199,199,199,199,0,0,00,0.00,N,3,0, 20250408,199,199,199,199,0,0,00,0.00,N,3,0, 20250407,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index d6b51de58d37..b1901e1aafd5 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 +20250415,1868,1900,1902,1867,34697,65013127,00,0.00,N,5,-32, 20250414,1900,1924,1930,1890,10582,20135924,00,0.00,N,5,-16, 20250411,1916,1898,1931,1879,8595,16373704,00,0.00,N,2,2, 20250410,1914,1926,1926,1861,21089,40171004,00,0.00,N,5,-11, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 1b61002b82c7..6b7c0936ca64 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 +20250415,4060,4270,4275,4010,425731,1762896273,00,0.00,N,5,-170, 20250414,4230,4400,4745,4110,2146481,9488300746,00,0.00,N,2,35, 20250411,4195,3720,4200,3695,1004243,4042799158,00,0.00,N,2,475, 20250410,3720,3530,3740,3480,219126,799167679,00,0.00,N,2,270, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 6e35cf63ee99..05d49189dcb6 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 +20250415,3220,3280,3280,3160,188550,604593945,00,0.00,N,5,-10, 20250414,3230,3315,3355,3085,702165,2295177094,00,0.00,N,5,-65, 20250411,3295,3070,3300,3030,684253,2258369878,00,0.00,N,2,225, 20250410,3070,3040,3150,3040,160623,495610755,00,0.00,N,2,105, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 494d66d03beb..bf853c25d470 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 +20250415,113700,114200,115600,108900,154383,17337068950,00,0.00,N,5,-1900, 20250414,115600,117900,119900,113900,186013,21800678250,00,0.00,N,5,-400, 20250411,116000,107000,116800,106800,172254,19481775250,00,0.00,N,2,6000, 20250410,110000,105000,111400,103400,217174,23420159900,00,0.00,N,2,13500, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index f89429f5cbd8..e451fbac5594 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 +20250415,1498,1530,1530,1467,127181,188141059,00,0.00,N,2,13, 20250414,1485,1476,1493,1476,42361,63112468,00,0.00,N,5,-4, 20250411,1489,1488,1493,1479,37859,56327898,00,0.00,N,2,1, 20250410,1488,1500,1500,1452,81751,120980130,00,0.00,N,2,23, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 5cbd365c5faf..ee143441159f 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 +20250415,2880,2885,2885,2880,2,5765,00,0.00,N,5,-5, 20250414,2885,2845,2885,2805,2059,5891735,00,0.00,N,2,35, 20250411,2850,2870,2880,2710,7507,20969190,00,0.00,N,5,-20, 20250410,2870,2930,2930,2815,2352,6786875,00,0.00,N,2,25, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 7b6ac78bc2e2..030eb497ddb4 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 +20250415,7250,7250,7320,7110,23534,169550650,00,0.00,N,3,0, 20250414,7250,7030,7320,7030,23381,168880420,00,0.00,N,2,180, 20250411,7070,7100,7120,6920,19934,139877890,00,0.00,N,5,-50, 20250410,7120,7020,7270,6900,34974,246299880,00,0.00,N,2,380, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 87b6fde74fff..374bc9970cdb 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 +20250415,8500,8130,8940,8120,313845,2659336600,00,0.00,N,2,350, 20250414,8150,7990,8150,7880,102925,827787530,00,0.00,N,2,190, 20250411,7960,7700,7960,7620,110478,867863525,00,0.00,N,2,300, 20250410,7660,7600,7740,7590,66890,512894260,00,0.00,N,2,70, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index f609d91b412c..4499b4789e89 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 +20250415,10050,10110,10110,9920,8775,87801550,00,0.00,N,5,-40, 20250414,10090,9970,10140,9710,24319,243871310,00,0.00,N,2,290, 20250411,9800,9270,9880,9250,13911,134436410,00,0.00,N,2,360, 20250410,9440,9110,9500,9110,11357,106334170,00,0.00,N,2,460, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index fa36c41583a1..06f815441291 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,3785,3785,3785,3785,0,0,00,0.00,Y,3,0, -20250411,3785,3400,3795,3100,846,2913270,00,0.00,Y,2,485, +20250415,3785,3800,3800,3400,1249,4547000,00,0.00,N,3,0, +20250414,3785,3785,3785,3785,0,0,00,0.00,N,3,0, +20250411,3785,3400,3795,3100,846,2913270,00,0.00,N,2,485, 20250410,3300,2900,3300,2600,2580,7539835,00,0.00,N,2,400, 20250409,2900,2600,2900,2400,2147,5821645,00,0.00,N,2,350, 20250408,2550,2300,2600,1950,2957,6414030,00,0.00,N,2,260, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 8a95c32cd755..71ef911c2c3d 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 +20250415,1242,1190,1243,1190,43968,53867950,00,0.00,N,2,42, 20250414,1200,1161,1250,1161,30435,36388474,00,0.00,N,2,40, 20250411,1160,1130,1185,1130,42698,49625017,00,0.00,N,2,30, 20250410,1130,1219,1219,1115,30760,35169667,00,0.00,N,2,21, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index d512a4853ecb..22af1db5cc53 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 +20250415,6970,7030,7050,6720,68893,476102290,00,0.00,N,2,40, 20250414,6930,6960,7000,6390,132432,900753940,00,0.00,N,2,260, 20250411,6670,6950,7070,6220,171384,1133257400,00,0.00,N,5,-280, 20250410,6950,6900,7100,6580,192482,1324307100,00,0.00,N,2,50, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index f11882e6ab97..76afcccc938a 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 +20250415,2650,2715,2715,2585,118661,313510832,00,0.00,N,5,-65, 20250414,2715,2605,2750,2525,407563,1092200737,00,0.00,N,2,195, 20250411,2520,2490,2560,2370,125129,316027315,00,0.00,N,2,15, 20250410,2505,2465,2545,2440,163732,408324100,00,0.00,N,2,95, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 668afd55a4ec..64f9e85abc17 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 +20250415,5280,5180,5280,5140,9733,50729840,00,0.00,N,2,100, 20250414,5180,5250,5270,5100,14516,75027700,00,0.00,N,5,-60, 20250411,5240,5130,5270,5010,12266,63186500,00,0.00,N,2,110, 20250410,5130,5230,5230,4955,19233,98062945,00,0.00,N,2,260, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 51ff6d5c1208..93a80a0301fd 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 +20250415,13100,13200,13340,12800,50055,652744690,00,0.00,N,5,-160, 20250414,13260,12640,13330,12550,95607,1251888060,00,0.00,N,2,570, 20250411,12690,11710,12900,11710,73308,911164050,00,0.00,N,2,610, 20250410,12080,11530,12130,11460,98143,1154510600,00,0.00,N,2,1080, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 03410d40ecab..e2cadfae375a 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 +20250415,7340,6590,8060,6520,5476141,40720350750,00,0.00,N,2,1140, 20250414,6200,5950,6200,5830,239485,1457593310,00,0.00,N,2,440, 20250411,5760,5310,5760,5250,156572,876016230,00,0.00,N,2,370, 20250410,5390,5570,5570,5340,77260,419147100,00,0.00,N,2,190, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 62b1dd2de89c..2f45f31f18d4 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 +20250415,16410,16000,16460,15990,1392737,22726786945,00,0.00,N,2,380, 20250414,16030,16040,16140,15990,1139752,18278287075,00,0.00,N,2,160, 20250411,15870,15790,15920,15710,1529691,24202540975,00,0.00,N,5,-160, 20250410,16030,15990,16070,15850,2282253,36478627930,00,0.00,N,2,660, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 4fb5cb94bae4..4315ff2ee310 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 +20250415,2750,2735,2765,2725,9829,26986405,00,0.00,N,2,15, 20250414,2735,2600,2795,2600,22366,61120417,00,0.00,N,2,115, 20250411,2620,2630,2630,2560,16522,43026200,00,0.00,N,2,10, 20250410,2610,2490,2645,2490,24662,63651100,00,0.00,N,2,170, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 6c4ec10f0e39..3d12d7704bdb 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 +20250415,282,284,295,278,2874204,816010685,00,0.00,N,2,3, 20250414,279,287,288,271,1712323,481296786,00,0.00,N,5,-1, 20250411,280,285,287,267,3915573,1088222976,00,0.00,N,5,-15, 20250410,295,285,295,277,1963762,561749103,00,0.00,N,2,21, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index ee13fed22906..ab484ae100d4 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 +20250415,23050,22150,23300,21650,218565,4954710675,00,0.00,N,2,1050, 20250414,22000,22300,22650,20750,220663,4779834975,00,0.00,N,2,300, 20250411,21700,20250,22350,19970,344276,7359466520,00,0.00,N,2,1000, 20250410,20700,18840,21550,18820,358227,7253983500,00,0.00,N,2,3210, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 79ea4e1eb25b..bb6df2504d51 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 +20250415,3255,3220,3265,3185,11706,37843584,00,0.00,N,2,70, 20250414,3185,3195,3220,3155,11269,35883795,00,0.00,N,5,-5, 20250411,3190,3190,3240,3115,15856,50147208,00,0.00,N,2,20, 20250410,3170,3030,3205,3030,22922,72308035,00,0.00,N,2,155, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 520523b22fcf..e20df733b810 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 +20250415,6780,7000,7000,6600,61557,416039870,00,0.00,N,5,-120, 20250414,6900,7170,7180,6600,88110,602406530,00,0.00,N,5,-270, 20250411,7170,6980,7250,6860,82507,582713260,00,0.00,N,2,20, 20250410,7150,6980,7290,6880,92064,653706725,00,0.00,N,2,150, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 3e4bd02842d0..8aee9d561418 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 +20250415,3960,3990,4020,3880,44117,174211823,00,0.00,N,5,-20, 20250414,3980,3950,4060,3900,32945,131128308,00,0.00,N,2,60, 20250411,3920,3770,3990,3705,66000,255086595,00,0.00,N,2,130, 20250410,3790,3715,3810,3690,89775,335344030,00,0.00,N,2,190, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index ec48c1b51290..75e42cb75bbc 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 +20250415,3185,3620,3620,3165,3275574,10938558507,00,0.00,N,5,-465, 20250414,3650,3730,4000,3565,9329954,35348551425,00,0.00,N,2,570, 20250411,3080,3120,3120,2990,211438,646690350,00,0.00,N,3,0, 20250410,3080,3050,3130,3030,216915,668933565,00,0.00,N,2,135, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index be4aef421aa1..cb22d0c2e95a 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 +20250415,8200,8000,8390,7820,365919,2983787665,00,0.00,N,2,310, 20250414,7890,7790,8300,7570,466263,3684743095,00,0.00,N,2,210, 20250411,7680,7360,7750,7300,192886,1460143735,00,0.00,N,2,60, 20250410,7620,8100,8600,7470,1479452,11885083580,00,0.00,N,2,720, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 1e58c2f6f7e2..bcd537bb7e77 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 +20250415,7980,7830,7980,7740,26337,207088060,00,0.00,N,2,150, 20250414,7830,7770,7850,7690,23894,185857355,00,0.00,N,2,60, 20250411,7770,7370,7770,7310,32989,251365430,00,0.00,N,2,310, 20250410,7460,7300,7480,7270,35253,260681980,00,0.00,N,2,380, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index e13361cfdf0a..45e21a682de3 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,5500,5590,5590,5590,0,0,00,0.00,Y,5,-90, -20250411,5590,5590,5590,5590,0,0,00,0.00,Y,3,-10, -20250410,5600,5570,5600,5570,151,842600,00,0.00,Y,3,0, +20250415,5500,5500,5500,5500,1,5500,00,0.00,N,3,0, +20250414,5500,5500,5500,5500,0,0,00,0.00,N,3,-90, +20250411,5590,5590,5590,5590,0,0,00,0.00,N,3,-10, +20250410,5600,5570,5600,5570,151,842600,00,0.00,N,3,0, 20250409,5600,5400,5600,5400,1120,6254200,00,0.00,N,3,0, 20250408,5600,5350,5800,5350,301,1627100,00,0.00,N,2,150, 20250407,5450,5400,5450,5050,1061,5467950,00,0.00,N,5,-200, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index a6f68ea72b50..caba6569ac1e 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 +20250415,17180,17300,17590,17050,4429,76324225,00,0.00,N,5,-120, 20250414,17300,16950,17390,16790,16978,291350320,00,0.00,N,2,540, 20250411,16760,16460,16910,16320,4979,82703370,00,0.00,N,2,180, 20250410,16580,16300,16580,16110,9392,152602230,00,0.00,N,2,730, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 151a18698fd9..70aa51b37bd3 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 +20250415,4415,4480,4480,4385,17487,77399372,00,0.00,N,5,-45, 20250414,4460,4345,4460,4310,10383,46028335,00,0.00,N,2,80, 20250411,4380,4325,4415,4215,11393,49223048,00,0.00,N,2,55, 20250410,4325,4160,4400,4155,15769,67003946,00,0.00,N,2,220, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index eafac8f5949a..255e0458bf77 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 +20250415,3520,3575,3575,3500,5065,17834082,00,0.00,N,5,-20, 20250414,3540,3600,3600,3440,25374,89639285,00,0.00,N,2,60, 20250411,3480,3465,3500,3425,6012,20889145,00,0.00,N,2,15, 20250410,3465,3360,3475,3360,7279,24939575,00,0.00,N,2,130, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 14dcbef831d9..4e9867182eab 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 +20250415,3070,2740,3160,2635,178852,529493549,00,0.00,N,2,330, 20250414,2740,2655,2920,2655,25370,70124040,00,0.00,N,2,85, 20250411,2655,2745,2745,2640,7053,18830910,00,0.00,N,5,-25, 20250410,2680,2650,2695,2590,23062,61113820,00,0.00,N,2,45, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index a446ee93ebc9..a73c5a34b5b0 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 +20250415,5940,5380,6080,5360,248034,1444617320,00,0.00,N,2,560, 20250414,5380,5280,5440,5000,116706,602631840,00,0.00,N,2,50, 20250411,5330,4765,5430,4720,208904,1071728890,00,0.00,N,2,545, 20250410,4785,4760,4790,4500,48733,229949946,00,0.00,N,2,25, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 2fee8a63f8d8..425fd2794132 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 +20250415,7580,7650,7650,7520,10256,77738070,00,0.00,N,5,-70, 20250414,7650,7760,7760,7640,5525,42374100,00,0.00,N,5,-110, 20250411,7760,7690,7760,7440,11553,87373510,00,0.00,N,2,70, 20250410,7690,7700,7810,7650,7959,61561920,00,0.00,N,2,10, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 5fcb3d2cbe07..7ef0a8b05211 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 +20250415,4900,4700,4900,4700,4,19000,00,0.00,N,3,0, 20250414,4900,4700,4900,4700,24,114000,00,0.00,N,2,200, 20250411,4700,4775,4775,4500,12,54475,00,0.00,N,5,-85, 20250410,4785,4795,4795,4500,32,147580,00,0.00,N,2,185, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index f0336c2f4ffd..c68b427b7948 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 +20250415,3840,3780,3910,3720,906573,3499407392,00,0.00,N,2,150, 20250414,3690,3580,3720,3550,450670,1649198095,00,0.00,N,2,150, 20250411,3540,3335,3620,3335,468986,1652759844,00,0.00,N,2,145, 20250410,3395,3365,3405,3325,264691,892057633,00,0.00,N,2,170, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 807a4a9d635a..815cbcfa49d3 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 +20250415,17950,18000,18220,17800,242984,4387452680,00,0.00,N,5,-90, 20250414,18040,18050,18450,17800,193408,3487341850,00,0.00,N,2,350, 20250411,17690,17310,17900,17050,159616,2778274710,00,0.00,N,5,-30, 20250410,17720,18110,18180,17310,298821,5299817540,00,0.00,N,2,1020, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index b51d265c8609..f2d9f3872816 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 +20250415,2990,3060,3145,2975,132680,405304337,00,0.00,N,5,-65, 20250414,3055,2900,3060,2885,98841,294621727,00,0.00,N,2,160, 20250411,2895,2845,2950,2805,78524,227115463,00,0.00,N,2,50, 20250410,2845,2875,2935,2780,58989,167788785,00,0.00,N,2,65, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index de0c5f508006..0866b0dc20f4 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 +20250415,2250,2240,2265,2200,34471,77073072,00,0.00,N,2,25, 20250414,2225,2230,2275,2195,93492,208900450,00,0.00,N,5,-5, 20250411,2230,2200,2240,2170,48987,107863187,00,0.00,N,2,15, 20250410,2215,2120,2260,2090,132932,292147420,00,0.00,N,2,140, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 22f6397e2715..cbf3006e244b 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 +20250415,1225,1225,1229,1194,152368,185245324,00,0.00,N,2,19, 20250414,1206,1200,1220,1168,124908,150515519,00,0.00,N,2,26, 20250411,1180,1146,1196,1126,122527,143296521,00,0.00,N,2,33, 20250410,1147,1118,1166,1118,185027,211660987,00,0.00,N,2,45, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 917438398e83..93cdf4541aed 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 +20250415,3285,3270,3330,3210,49291,160691210,00,0.00,N,2,15, 20250414,3270,3265,3375,3265,33175,109573285,00,0.00,N,5,-30, 20250411,3300,3130,3300,3090,37069,119216640,00,0.00,N,2,145, 20250410,3155,3120,3185,3055,70037,220497066,00,0.00,N,2,150, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 945784b7eeb1..c5aedd1236af 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 +20250415,11900,12000,12020,11750,72299,858547650,00,0.00,N,5,-70, 20250414,11970,11660,11990,11570,168366,1993326115,00,0.00,N,2,320, 20250411,11650,11320,12000,11280,271310,3168891460,00,0.00,N,2,330, 20250410,11320,11470,11620,11170,81299,923461200,00,0.00,N,2,170, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 069a2b5dd4cc..7cd988cc5d21 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 +20250415,26300,26700,26950,26050,54396,1438580825,00,0.00,N,3,0, 20250414,26300,26400,26550,25750,66119,1733460700,00,0.00,N,2,350, 20250411,25950,25250,26600,25250,78566,2041634650,00,0.00,N,2,350, 20250410,25600,24950,25750,24250,79838,2005110400,00,0.00,N,2,2000, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 11444768d565..f3dad71715f2 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 +20250415,5370,5360,5450,5250,49302,263017220,00,0.00,N,2,50, 20250414,5320,5220,5390,5090,62189,327806575,00,0.00,N,2,220, 20250411,5100,5000,5130,4815,36670,185593155,00,0.00,N,2,20, 20250410,5080,5150,5280,4970,64959,330493165,00,0.00,N,2,140, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 94fbbeeb7c93..d8557d5764f6 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 +20250415,20300,20800,21150,20050,54064,1094815075,00,0.00,N,5,-600, 20250414,20900,19800,21000,19740,25994,527079850,00,0.00,N,2,1520, 20250411,19380,19000,19820,18800,29218,565733920,00,0.00,N,2,180, 20250410,19200,19600,19930,18780,55691,1064842320,00,0.00,N,2,1040, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index acb91b2b8341..b51099adb782 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 +20250415,7150,7200,7370,7080,124707,896640910,00,0.00,N,2,90, 20250414,7060,6880,7250,6660,91983,644131455,00,0.00,N,2,450, 20250411,6610,6200,6730,6200,86044,559649355,00,0.00,N,2,280, 20250410,6330,6450,6450,6190,55707,352444720,00,0.00,N,2,450, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 481e8ff933c0..7435ac8c7d06 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 +20250415,1075,1128,1138,1050,730746,796476047,00,0.00,N,5,-53, 20250414,1128,1166,1184,1123,631401,722484882,00,0.00,N,5,-25, 20250411,1153,1058,1200,1052,2922318,3390641660,00,0.00,N,2,96, 20250410,1057,1103,1125,1001,1114933,1166369227,00,0.00,N,5,-33, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 35e5d0af32cc..893cd56e6d4a 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 +20250415,2285,2120,2345,2120,652,1424215,00,0.00,N,5,-85, 20250414,2370,2205,2390,2200,42,95160,00,0.00,N,2,5, 20250411,2365,2300,2395,2205,141,333050,00,0.00,N,5,-55, 20250410,2420,2400,2440,2115,606,1327675,00,0.00,N,2,25, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index bd374248972e..8867227cc68d 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,161,161,161,161,0,0,00,0.00,Y,3,0, -20250411,161,161,161,161,0,0,00,0.00,Y,0,0, -20250410,161,161,161,161,0,0,00,0.00,Y,0,0, +20250415,161,161,161,161,0,0,00,0.00,Y,3,0, +20250414,161,161,161,161,0,0,00,0.00,Y,0,0, +20250411,161,161,161,161,0,0,00,0.00,N,0,0, +20250410,161,161,161,161,0,0,00,0.00,N,0,0, 20250409,161,161,161,161,0,0,00,0.00,N,0,0, 20250408,161,161,161,161,0,0,00,0.00,N,0,0, 20250407,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index ee435313a183..50db3eaa4811 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 +20250415,21250,21450,21600,20650,236556,4995907700,00,0.00,N,5,-150, 20250414,21400,22150,22500,20400,405057,8749054850,00,0.00,N,2,350, 20250411,21050,18880,21450,18500,521048,10693079940,00,0.00,N,2,1700, 20250410,19350,20400,20600,18780,473120,9185028875,00,0.00,N,2,800, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index cc110d26abea..69790c0443d5 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 +20250415,6510,6440,6640,6220,54096,351423555,00,0.00,N,2,170, 20250414,6340,6150,6360,6120,31539,197806930,00,0.00,N,2,140, 20250411,6200,5940,6210,5850,38540,231893680,00,0.00,N,2,130, 20250410,6070,5750,6080,5730,43591,255063385,00,0.00,N,2,550, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 266aada3c88d..5c2c5bd78fb7 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 +20250415,20850,20750,20950,20700,334334,6964076175,00,0.00,N,2,200, 20250414,20650,20600,20850,20550,230056,4756407400,00,0.00,N,2,100, 20250411,20550,20400,20600,20300,347816,7111025575,00,0.00,N,5,-150, 20250410,20700,20600,20800,20200,721462,14834422075,00,0.00,N,2,900, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 3e6960db0809..8cf2f74149ee 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 +20250415,8080,8170,8180,7980,36052,290033900,00,0.00,N,5,-10, 20250414,8090,7990,8100,7930,40372,324167240,00,0.00,N,2,170, 20250411,7920,7780,7920,7570,27296,211415710,00,0.00,N,2,50, 20250410,7870,7840,7900,7620,57830,451456210,00,0.00,N,2,470, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 4f22a495ae7b..7bf4c4400cdb 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 +20250415,103300,102100,103500,101500,78897,8103628050,00,0.00,N,2,300, 20250414,103000,102500,103500,100200,76648,7858124300,00,0.00,N,2,900, 20250411,102100,98000,102300,98000,100165,10093303300,00,0.00,N,2,1600, 20250410,100500,100900,101100,98700,112235,11215360800,00,0.00,N,2,5100, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index af39d435cbf8..01e2c9433fb5 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 +20250415,5660,5490,5720,5270,20973,115976710,00,0.00,N,2,170, 20250414,5490,5430,5560,5400,25617,140849890,00,0.00,N,2,90, 20250411,5400,5300,5430,5250,20666,110490140,00,0.00,N,2,80, 20250410,5320,5300,5590,5230,71884,388655635,00,0.00,N,2,170, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 4c79b05a8424..9e73465094b2 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 +20250415,4050,4045,4050,4010,1973,7984750,00,0.00,N,3,0, 20250414,4050,4095,4095,3810,2882,11676020,00,0.00,N,2,110, 20250411,3940,4200,4300,3825,5053,19922370,00,0.00,N,5,-45, 20250410,3985,4195,4195,3900,3026,12012195,00,0.00,N,2,60, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index ef598083b732..8c95b7314f75 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 +20250415,53800,54600,54700,52900,391486,21057507800,00,0.00,N,2,100, 20250414,53700,51000,54000,49900,620760,32796383300,00,0.00,N,2,4250, 20250411,49450,44500,49450,44250,515039,24680737875,00,0.00,N,2,4250, 20250410,45200,45750,46100,44500,259849,11743494375,00,0.00,N,2,1950, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 0e06bce1940e..4c56c371ff0f 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 +20250415,1075,1181,1190,1055,1694018,1847988087,00,0.00,N,5,-73, 20250414,1148,998,1228,970,12257983,14069246210,00,0.00,N,2,203, 20250411,945,954,960,925,113462,107481442,00,0.00,N,5,-9, 20250410,954,975,978,936,178971,170312370,00,0.00,N,2,12, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 61e4ab7b735d..9e259881c315 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 +20250415,353500,347000,354500,342000,219655,76559772750,00,0.00,N,2,6000, 20250414,347500,357500,357500,344000,264186,92440935750,00,0.00,N,2,5000, 20250411,342500,335000,344000,332500,479330,162806054000,00,0.00,N,2,18500, 20250410,324000,310000,327500,305000,665708,212805642250,00,0.00,N,2,30500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index b327c27e5f2e..ba0eaaf73980 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 +20250415,6520,6390,6650,6320,48406,314756980,00,0.00,N,2,220, 20250414,6300,6240,6360,6130,17888,111694895,00,0.00,N,2,10, 20250411,6290,6130,6310,6120,11060,69253460,00,0.00,N,2,90, 20250410,6200,6140,6330,6020,24287,149502755,00,0.00,N,2,190, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 63b365b22541..6fa7f7bb8d87 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 +20250415,3525,3475,3535,3470,420329,1479832984,00,0.00,N,2,50, 20250414,3475,3435,3475,3380,147742,510536975,00,0.00,N,2,55, 20250411,3420,3400,3420,3360,168648,573208217,00,0.00,N,2,20, 20250410,3400,3365,3420,3360,211285,714967858,00,0.00,N,2,95, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index f7bd3559fa09..900263e04518 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 +20250415,4065,4060,4115,4030,108820,442519725,00,0.00,N,2,10, 20250414,4055,3960,4095,3960,155017,628698376,00,0.00,N,2,105, 20250411,3950,3880,3960,3860,84144,329732335,00,0.00,N,2,70, 20250410,3880,3800,3925,3780,130371,501200445,00,0.00,N,2,140, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index d3c3360a837b..4485c4585531 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 +20250415,10500,10390,10800,10390,12451,131129140,00,0.00,N,2,40, 20250414,10460,10470,10560,10280,12858,134179210,00,0.00,N,2,110, 20250411,10350,10040,10350,9500,8873,89479290,00,0.00,N,2,150, 20250410,10200,10290,10290,9820,14214,142236285,00,0.00,N,2,830, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 45b79e28c198..ef5e4a915042 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 +20250415,1833,1740,1839,1740,78517,140038442,00,0.00,N,2,100, 20250414,1733,1617,1776,1617,98774,169797622,00,0.00,N,2,103, 20250411,1630,1573,1719,1573,73477,119965850,00,0.00,N,2,48, 20250410,1582,1580,1678,1580,29130,46745612,00,0.00,N,2,9, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 88e3ac0a05ba..43efe0269282 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 +20250415,820,832,843,810,1269117,1044944109,00,0.00,N,5,-8, 20250414,828,835,885,810,2760133,2330260275,00,0.00,N,5,-10, 20250411,838,872,873,799,2059588,1706707368,00,0.00,N,5,-42, 20250410,880,835,888,825,2493043,2150382336,00,0.00,N,2,55, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index e657edb475d9..d4c6c9fe4182 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250414,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250411,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250410,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250411,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250410,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250409,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250408,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250407,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 114df502c1cb..08fd59fd8cf3 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 +20250415,2980,2980,3000,2900,16636,49144990,00,0.00,N,3,0, 20250414,2980,2990,3005,2910,18480,54549630,00,0.00,N,5,-10, 20250411,2990,2670,2990,2670,55451,157411865,00,0.00,N,2,265, 20250410,2725,2665,2785,2655,18409,49726030,00,0.00,N,2,95, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 2e46b4d9f4ff..b78612455ce7 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,2970,2970,2970,2970,360,1069200,00,0.00,N,5,-20, 20250414,2990,2995,2995,2990,640,1915300,00,0.00,N,5,-100, 20250411,3090,3090,3090,3090,4,12360,00,0.00,N,3,0, 20250410,3090,3090,3090,3090,0,0,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 49dca40fae9f..f6919e25bec2 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 +20250415,1045,1058,1059,1018,115070,120017798,00,0.00,N,5,-5, 20250414,1050,1039,1062,1032,147293,154448795,00,0.00,N,2,18, 20250411,1032,1025,1038,1011,84532,86939991,00,0.00,N,2,2, 20250410,1030,1020,1041,1020,142238,146388152,00,0.00,N,2,20, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index e8b004f9c84c..236f08149bb2 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 +20250415,4670,4690,4690,4605,20351,94464075,00,0.00,N,2,40, 20250414,4630,4610,4695,4535,20377,93834526,00,0.00,N,2,35, 20250411,4595,4515,4600,4495,10040,45475640,00,0.00,N,2,35, 20250410,4560,4405,4590,4405,19942,89785635,00,0.00,N,2,375, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index b67af39850f9..6dcf83a81a8e 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 +20250415,3240,3180,3280,3120,602398,1924286261,00,0.00,N,2,60, 20250414,3180,3045,3315,3005,2570216,8239473806,00,0.00,N,2,195, 20250411,2985,2910,2995,2905,381525,1128378751,00,0.00,N,5,-5, 20250410,2990,2970,3020,2930,293934,870458569,00,0.00,N,2,155, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index f9e2cb668306..c76e9834d7a4 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 +20250415,1830,1902,1996,1740,6409119,11899976995,00,0.00,N,5,-57, 20250414,1887,1455,1888,1386,10454516,18148877420,00,0.00,N,2,434, 20250411,1453,1583,1700,1442,1675206,2578946185,00,0.00,N,5,-147, 20250410,1600,1422,1680,1353,5828981,8733836399,00,0.00,N,2,101, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 4cbbdb72a540..02a37c907efb 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 +20250415,4495,4465,4550,4365,847825,3783779871,00,0.00,N,2,70, 20250414,4425,4505,4525,4300,920334,4086273741,00,0.00,N,2,10, 20250411,4415,4185,4825,4085,8824692,40494155655,00,0.00,N,2,385, 20250410,4030,4015,4120,3915,658786,2629154736,00,0.00,N,2,245, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index c525aa7f22c6..b6b2bff6a7d0 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 +20250415,7330,7240,7390,7170,18165,132797210,00,0.00,N,2,90, 20250414,7240,7050,7240,7050,15662,112124325,00,0.00,N,2,210, 20250411,7030,6920,7040,6650,8199,57025375,00,0.00,N,2,60, 20250410,6970,6560,6970,6560,38912,265392490,00,0.00,N,2,620, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 6ed7fc725fc5..1d0c59c186ed 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 +20250415,4660,4525,4660,4525,76169,351909765,00,0.00,N,2,95, 20250414,4565,4555,4600,4500,64042,293312682,00,0.00,N,2,35, 20250411,4530,4565,4595,4510,64473,293332803,00,0.00,N,5,-35, 20250410,4565,4480,4575,4475,24616,111715750,00,0.00,N,2,95, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 3c46933db105..b971988c606a 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 +20250415,4005,4115,4115,3995,59558,240042260,00,0.00,N,5,-120, 20250414,4125,4040,4175,4020,80582,330118473,00,0.00,N,2,110, 20250411,4015,3985,4030,3885,83235,331653835,00,0.00,N,2,30, 20250410,3985,3750,4000,3750,113392,445171840,00,0.00,N,2,275, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 672aad20289a..06739fa377f8 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 +20250415,2655,2635,2665,2615,3261,8607810,00,0.00,N,2,45, 20250414,2610,2615,2660,2575,11864,30860270,00,0.00,N,2,20, 20250411,2590,2600,2620,2570,4588,11900590,00,0.00,N,5,-10, 20250410,2600,2540,2645,2530,15897,40837800,00,0.00,N,2,60, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index af4db793e1fd..00b0b795df70 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 +20250415,2180,2230,2235,2180,20304,44672525,00,0.00,N,5,-5, 20250414,2185,2405,2405,2180,44851,99219040,00,0.00,N,5,-30, 20250411,2215,2230,2290,2170,42786,95386425,00,0.00,N,5,-15, 20250410,2230,2240,2325,2140,45544,100819030,00,0.00,N,2,115, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index df30d9b5809a..2fc64c9c2007 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 +20250415,7500,7410,7550,7340,306994,2293221485,00,0.00,N,2,90, 20250414,7410,7280,7450,7240,398046,2925513720,00,0.00,N,2,160, 20250411,7250,6840,7270,6840,361961,2594982700,00,0.00,N,2,250, 20250410,7000,6720,7030,6680,532502,3672857875,00,0.00,N,2,590, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index caa74bfff54f..055d9abb2862 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 +20250415,4100,4100,4100,4100,11,45100,00,0.00,N,3,0, 20250414,4100,4100,4100,4100,1,4100,00,0.00,N,3,0, 20250411,4100,4100,4100,4100,2,8200,00,0.00,N,3,0, 20250410,4100,4000,4100,4000,32,128100,00,0.00,N,2,100, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index b7e6aab32634..8e2caf32bcc3 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 +20250415,1334,1338,1352,1314,306303,408222323,00,0.00,N,5,-4, 20250414,1338,1315,1338,1286,515960,681254226,00,0.00,N,2,28, 20250411,1310,1281,1313,1260,490709,633070280,00,0.00,N,2,24, 20250410,1286,1241,1306,1220,1135082,1435291730,00,0.00,N,2,59, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index cc8bb8d9e7ea..b9cd53948736 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 +20250415,14000,13900,14030,13850,78376,1093437680,00,0.00,N,2,140, 20250414,13860,13880,14050,13790,103082,1431194410,00,0.00,N,5,-10, 20250411,13870,13250,13900,13240,129315,1758691635,00,0.00,N,2,230, 20250410,13640,13330,13660,13060,142976,1932978230,00,0.00,N,2,870, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index b4fcc1713a2c..b86e7817b9d6 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 +20250415,7750,7720,7900,7620,125840,978169470,00,0.00,N,2,100, 20250414,7650,7660,8000,7600,211311,1635811580,00,0.00,N,2,40, 20250411,7610,7330,7610,7270,126499,941993070,00,0.00,N,2,120, 20250410,7490,7150,7640,7130,168096,1231684860,00,0.00,N,2,690, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 8bf51e6a2960..d506378d6750 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 +20250415,7740,7870,7880,7540,1115108,8566068435,00,0.00,N,5,-60, 20250414,7800,7800,7880,7600,1171019,9085518495,00,0.00,N,2,100, 20250411,7700,7290,7730,7260,1214955,9223698745,00,0.00,N,2,310, 20250410,7390,7270,7420,7120,878394,6410998925,00,0.00,N,2,470, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 16d459c0a495..cd44c6ae1779 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 +20250415,8540,8740,8740,8490,20388,174421310,00,0.00,N,2,40, 20250414,8500,8500,8580,8420,9311,79020310,00,0.00,N,2,110, 20250411,8390,8290,8400,8160,22420,185896305,00,0.00,N,2,110, 20250410,8280,8300,8350,8170,32428,267941395,00,0.00,N,2,230, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index c73e3c464c16..126d04d97381 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 +20250415,9570,8970,9600,8750,3071,27578600,00,0.00,N,2,600, 20250414,8970,9000,9580,8500,3982,35537560,00,0.00,N,5,-10, 20250411,8980,8990,9200,8500,2733,23555850,00,0.00,N,3,0, 20250410,8980,9000,9400,8520,299,2581360,00,0.00,N,5,-20, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index edf6bff5dc20..8169ebfbcbb6 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 +20250415,6190,6110,6220,6070,52886,324580350,00,0.00,N,2,80, 20250414,6110,6130,6190,5990,147691,893397240,00,0.00,N,3,0, 20250411,6110,5860,6140,5760,76830,462272925,00,0.00,N,2,240, 20250410,5870,5760,5910,5720,42707,249043520,00,0.00,N,2,300, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index d5d78ef2fb58..50686f4d8b1e 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 +20250415,4450,4490,4490,4450,12015,53638640,00,0.00,N,2,30, 20250414,4420,4420,4470,4420,25614,114143282,00,0.00,N,3,0, 20250411,4420,4335,4455,4335,10871,47718230,00,0.00,N,2,20, 20250410,4400,4410,4410,4320,15866,69637935,00,0.00,N,2,80, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index d2342d05d532..af8887ccc2d4 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 +20250415,19890,20100,20250,19680,91724,1823006530,00,0.00,N,5,-10, 20250414,19900,18590,20300,18310,253537,4957823420,00,0.00,N,2,1510, 20250411,18390,17040,18460,16920,102046,1829548935,00,0.00,N,2,950, 20250410,17440,16990,17490,16470,122678,2079374265,00,0.00,N,2,1620, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index cac83944d3a7..eca38c9e48cb 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 +20250415,7070,7200,7210,7000,40278,285094230,00,0.00,N,5,-130, 20250414,7200,6990,7200,6880,80148,566828900,00,0.00,N,2,200, 20250411,7000,6500,7030,6450,84550,576435525,00,0.00,N,2,410, 20250410,6590,6350,6650,6150,87224,563328135,00,0.00,N,2,450, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 27c4409104be..4e4055dff600 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 +20250415,6020,6040,6100,5950,66358,398957800,00,0.00,N,5,-30, 20250414,6050,5810,6080,5810,89575,534917390,00,0.00,N,2,190, 20250411,5860,5750,5890,5750,57725,335587780,00,0.00,N,2,20, 20250410,5840,5940,6020,5720,68308,398159250,00,0.00,N,2,10, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 6c3482c2c709..c8511504079b 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 +20250415,2950,2935,2965,2800,1691153,4918310575,00,0.00,N,2,40, 20250414,2910,2865,2960,2720,1157797,3311252449,00,0.00,N,5,-40, 20250411,2950,3070,3190,2890,4707966,14298788026,00,0.00,N,5,-90, 20250410,3040,2910,3130,2820,4704606,14210408757,00,0.00,N,2,125, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 2adf2f72b20a..a1dcfdba4051 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 +20250415,1638,1521,1649,1493,1435762,2234955497,00,0.00,N,2,117, 20250414,1521,1522,1522,1478,747759,1119147653,00,0.00,N,5,-1, 20250411,1522,1553,1553,1430,893370,1338784975,00,0.00,N,5,-10, 20250410,1532,1526,1568,1508,571675,874839770,00,0.00,N,2,9, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 2efa0bad8fcf..ea710fa17d95 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 +20250415,1247,1190,1247,1179,25561,30764761,00,0.00,N,2,57, 20250414,1190,1210,1213,1180,11586,13840251,00,0.00,N,5,-4, 20250411,1194,1150,1200,1130,13029,15074166,00,0.00,N,2,44, 20250410,1150,1128,1150,1110,40115,45233442,00,0.00,N,2,53, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 1b5d831d3413..837323b661f2 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 +20250415,73900,75000,75300,73500,32917,2443235750,00,0.00,N,2,900, 20250414,73000,74000,74200,72000,31541,2292147600,00,0.00,N,5,-200, 20250411,73200,69800,74000,69800,49879,3617654450,00,0.00,N,2,2200, 20250410,71000,70200,71300,69800,44984,3176264050,00,0.00,N,2,5300, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index dd4f45b9a313..8d9dd7bde041 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 +20250415,3835,3885,3965,3785,34182,131025615,00,0.00,N,5,-50, 20250414,3885,3750,3885,3700,59101,225384820,00,0.00,N,2,85, 20250411,3800,3515,3995,3515,384916,1464299533,00,0.00,N,2,300, 20250410,3500,3415,3595,3415,28346,100170535,00,0.00,N,2,120, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 79781a6bd0c1..d4fef31ea39c 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 +20250415,1884,2100,2120,1884,1463311,2905205387,00,0.00,N,5,-151, 20250414,2035,1570,2035,1570,1864717,3437984039,00,0.00,N,1,468, 20250411,1567,1538,1589,1529,140216,218569860,00,0.00,N,5,-1, 20250410,1568,1625,1639,1485,270963,419329300,00,0.00,N,2,34, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 10badcd87182..29a8fa65e1a4 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 +20250415,1600,1600,1600,1600,1,1600,00,0.00,N,2,101, 20250414,1499,1499,1599,1497,496,743591,00,0.00,N,2,1, 20250411,1498,1498,1498,1498,2,2996,00,0.00,N,5,-1, 20250410,1499,1500,1500,1400,922,1364996,00,0.00,N,2,3, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 9a4bdd18470d..20b98eee4f0f 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 +20250415,699,699,699,699,1,699,00,0.00,N,2,2, 20250414,697,699,699,697,2,1396,00,0.00,N,5,-2, 20250411,699,699,699,699,1,699,00,0.00,N,3,0, 20250410,699,699,699,699,1,699,00,0.00,N,5,-99, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 1498d77c66d2..abf3efe79f76 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 +20250415,1582,1550,1597,1518,3994,6155427,00,0.00,N,2,12, 20250414,1570,1655,1655,1500,7238,11140390,00,0.00,N,5,-35, 20250411,1605,1560,1605,1470,3792,5881227,00,0.00,N,2,45, 20250410,1560,1445,1600,1445,4451,6853626,00,0.00,N,2,19, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index b25f9f0b3e7f..35e3b68bbb01 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 +20250415,30500,30400,30600,30000,19558,592867850,00,0.00,N,2,350, 20250414,30150,30600,30750,30000,25929,783233775,00,0.00,N,5,-450, 20250411,30600,30700,30700,30150,12706,385670400,00,0.00,N,5,-100, 20250410,30700,30300,30800,30100,21877,667372125,00,0.00,N,2,1200, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 3e8fd4eb7485..2c89d9b5bca8 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 +20250415,2115,2050,2170,1995,98968,202667826,00,0.00,N,2,65, 20250414,2050,2160,2170,1995,155240,318872414,00,0.00,N,5,-110, 20250411,2160,2000,2230,1930,297894,628337049,00,0.00,N,2,150, 20250410,2010,1925,2170,1873,299019,608461186,00,0.00,N,2,85, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 925243ffec72..e0637773e2e3 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250414,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250411,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250410,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250411,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250410,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250409,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250408,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250407,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 83a4a63d7ded..551b33289c79 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 +20250415,2270,2310,2310,2235,164830,373690176,00,0.00,N,5,-5, 20250414,2275,2155,2610,2145,2032567,4953361417,00,0.00,N,2,120, 20250411,2155,2145,2180,2000,103247,218191315,00,0.00,N,2,10, 20250410,2145,2080,2255,2080,85267,183319130,00,0.00,N,2,65, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 36c532ee9ed8..ec612afba0af 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 +20250415,7760,7730,7770,7410,197644,1492564600,00,0.00,N,2,30, 20250414,7730,8100,8140,7450,308526,2368638640,00,0.00,N,5,-70, 20250411,7800,7150,7840,7140,342161,2619086255,00,0.00,N,2,460, 20250410,7340,6530,7480,6530,524092,3780619155,00,0.00,N,2,1000, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 00b417f7cc9c..931b4f88bf50 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 +20250415,2160,2110,2185,2110,111495,240466694,00,0.00,N,2,20, 20250414,2140,2080,2155,2070,84308,179427920,00,0.00,N,2,60, 20250411,2080,2050,2080,2040,23719,48949670,00,0.00,N,2,30, 20250410,2050,2040,2060,2015,26980,54962495,00,0.00,N,2,53, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 8368eb183db7..367076c2a06e 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 +20250415,1562,1553,1580,1524,50353,77939896,00,0.00,N,5,-6, 20250414,1568,1512,1625,1512,94560,146893100,00,0.00,N,2,57, 20250411,1511,1523,1525,1482,72631,108966821,00,0.00,N,5,-12, 20250410,1523,1459,1530,1459,56651,84981016,00,0.00,N,2,65, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 63fa55904a1d..200c7a66bd10 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 +20250415,51000,51800,52200,49600,344700,17575433475,00,0.00,N,2,2650, 20250414,48350,49600,49600,47350,117018,5633872600,00,0.00,N,5,-50, 20250411,48400,43900,49150,43900,244802,11658135850,00,0.00,N,2,3350, 20250410,45050,45000,45250,43750,63635,2835199275,00,0.00,N,2,2400, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index ae57d1e3167b..daccc244e63a 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 +20250415,1678,1600,1697,1520,2146194,3478668381,00,0.00,N,2,102, 20250414,1576,1388,1622,1348,4461229,6856022657,00,0.00,N,2,238, 20250411,1338,1320,1347,1307,287939,380454953,00,0.00,N,2,16, 20250410,1322,1324,1333,1277,488565,636102025,00,0.00,N,2,49, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 889026483f55..06a05cf3c867 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 +20250415,5470,5360,5470,5360,11221,61046690,00,0.00,N,2,70, 20250414,5400,5290,5400,5290,4954,26634830,00,0.00,N,2,60, 20250411,5340,5270,5360,5270,3398,18050405,00,0.00,N,3,0, 20250410,5340,5180,5360,5180,13901,74105520,00,0.00,N,2,180, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 154523906a99..b2b5039e30cf 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 +20250415,4845,4745,4850,4600,9375,44684582,00,0.00,N,2,100, 20250414,4745,4765,4810,4720,533,2532375,00,0.00,N,5,-55, 20250411,4800,4790,4800,4600,6896,32588572,00,0.00,N,2,130, 20250410,4670,4565,4980,4565,23902,114687735,00,0.00,N,2,70, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 3ca0ffac68fd..9dbe17da853f 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 +20250415,606,625,639,591,159043,96985471,00,0.00,N,5,-9, 20250414,615,580,639,580,360526,220823998,00,0.00,N,2,38, 20250411,577,585,589,560,400427,228341962,00,0.00,N,5,-8, 20250410,585,623,767,579,854463,529220417,00,0.00,N,5,-9, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 39132dbac74b..df8ffc2f9786 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 +20250415,5160,5360,5380,5120,135195,702800870,00,0.00,N,5,-280, 20250414,5440,5390,5640,5240,158438,848419280,00,0.00,N,2,20, 20250411,5420,5660,5810,5410,461407,2592294150,00,0.00,N,5,-40, 20250410,5460,5310,6260,5110,2639864,15285996275,00,0.00,N,2,160, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index bfef859a2bb1..3518a8df035a 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 +20250415,56500,57100,57300,55800,51235,2899164200,00,0.00,N,2,100, 20250414,56400,57100,57600,55200,97251,5475345400,00,0.00,N,2,1200, 20250411,55200,53700,56000,53000,55338,3039012350,00,0.00,N,2,700, 20250410,54500,55700,55700,53300,66913,3666641950,00,0.00,N,2,3200, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 8f2bb7ab02e8..973ea9bae429 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 +20250415,26500,26600,27000,26100,55391,1472593975,00,0.00,N,2,100, 20250414,26400,25800,26450,25300,65855,1715498425,00,0.00,N,2,1050, 20250411,25350,23000,25450,22750,103521,2542295800,00,0.00,N,2,2350, 20250410,23000,22650,23400,22450,37374,855387325,00,0.00,N,2,1550, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index e5a3a1b4b680..ae1b05ed7787 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 +20250415,7010,6980,7030,6930,10823,75729940,00,0.00,N,2,30, 20250414,6980,6910,7000,6910,5695,39591450,00,0.00,N,2,70, 20250411,6910,6700,6990,6630,11341,77418870,00,0.00,N,2,180, 20250410,6730,6530,6740,6530,5313,35390170,00,0.00,N,2,350, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index c0f7e0a67a85..d9118ce8aec9 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 +20250415,87500,85000,89700,82300,303578,26307848350,00,0.00,N,2,3900, 20250414,83600,88900,92300,81500,690443,59952504000,00,0.00,N,2,600, 20250411,83000,66900,85000,65900,1016260,79568977200,00,0.00,N,2,13800, 20250410,69200,63100,72400,61900,467071,31684087100,00,0.00,N,2,11200, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 3de295389f46..e696e55a67ee 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 +20250415,2620,2580,2620,2570,312955,813587368,00,0.00,N,2,40, 20250414,2580,2585,2610,2570,385433,995981857,00,0.00,N,5,-5, 20250411,2585,2570,2585,2535,319537,820182861,00,0.00,N,2,10, 20250410,2575,2590,2610,2550,375393,966219887,00,0.00,N,2,20, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 7d9e624a3c15..c115db9344f0 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 +20250415,4080,4040,4115,4030,248320,1012854590,00,0.00,N,2,40, 20250414,4040,4060,4095,4035,38109,154198385,00,0.00,N,5,-20, 20250411,4060,4120,4120,4040,61266,248184005,00,0.00,N,5,-5, 20250410,4065,4130,4130,4055,16682,67857935,00,0.00,N,2,65, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 464c49c4b8cc..496bda4ad34e 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,9480,9480,9480,9480,1,9480,00,0.00,N,2,1200, +20250415,8060,9480,9480,9480,0,0,00,0.00,Y,4,-1420, +20250414,9480,9480,9480,9480,1,9480,00,0.00,Y,2,1200, 20250411,8280,8280,8280,8280,1,8280,00,0.00,N,2,1060, 20250410,7220,7400,7400,6020,12,77400,00,0.00,N,2,140, 20250409,7080,7080,7080,7080,200,1416000,00,0.00,N,5,-210, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index f36713600265..141234b3b2e2 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 +20250415,2595,2595,2620,2550,75445,194609346,00,0.00,N,5,-30, 20250414,2625,2640,2640,2575,37761,98272155,00,0.00,N,5,-10, 20250411,2635,2625,2650,2590,51788,135458345,00,0.00,N,2,10, 20250410,2625,2585,2655,2580,33237,86377845,00,0.00,N,2,45, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 577f7e69dfb1..f45c2df82991 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 +20250415,7440,7000,7590,7000,90226,664412850,00,0.00,N,2,360, 20250414,7080,6860,7100,6710,51447,359697995,00,0.00,N,2,220, 20250411,6860,6550,6890,6460,32189,215465660,00,0.00,N,2,160, 20250410,6700,6300,6890,6300,59406,395565915,00,0.00,N,2,530, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index a1f5b2429142..944f31408a57 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 +20250415,8480,8830,8830,8400,66984,570130080,00,0.00,N,5,-360, 20250414,8840,7610,9400,7590,430507,3785474315,00,0.00,N,2,1350, 20250411,7490,7270,7490,7040,21571,157473720,00,0.00,N,2,110, 20250410,7380,7310,7470,7190,22789,167023450,00,0.00,N,2,260, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index ea93d238db59..505953c3e55e 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 +20250415,3440,3375,3450,3345,95003,325125641,00,0.00,N,2,65, 20250414,3375,3305,3375,3300,69725,233520860,00,0.00,N,2,75, 20250411,3300,3250,3330,3245,73089,239772705,00,0.00,N,2,50, 20250410,3250,3190,3265,3160,78257,251886493,00,0.00,N,2,145, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index da7bdd022ab0..3379f64af0d4 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 +20250415,31700,31700,32200,31000,65719,2076004875,00,0.00,N,2,400, 20250414,31300,31900,32050,31200,48144,1516782525,00,0.00,N,5,-50, 20250411,31350,30400,31850,29750,89898,2758971125,00,0.00,N,2,250, 20250410,31100,29850,31100,27850,195031,5887087125,00,0.00,N,2,3300, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index bcdb41fccd11..342539435bc7 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 +20250415,2515,2480,2530,2480,9402,23636735,00,0.00,N,2,10, 20250414,2505,2470,2510,2450,12057,29880280,00,0.00,N,2,20, 20250411,2485,2450,2485,2430,11614,28481750,00,0.00,N,2,35, 20250410,2450,2415,2490,2415,23187,56819550,00,0.00,N,2,15, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 0ab15972a1c6..1a6ebd353051 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,350,350,350,350,0,0,00,0.00,Y,3,0, -20250411,350,350,350,350,0,0,00,0.00,Y,0,0, -20250410,350,350,350,350,0,0,00,0.00,Y,0,0, +20250415,350,350,350,350,0,0,00,0.00,Y,3,0, +20250414,350,350,350,350,0,0,00,0.00,Y,0,0, +20250411,350,350,350,350,0,0,00,0.00,N,0,0, +20250410,350,350,350,350,0,0,00,0.00,N,0,0, 20250409,350,350,350,350,0,0,00,0.00,N,0,0, 20250408,350,350,350,350,0,0,00,0.00,N,0,0, 20250407,350,350,350,350,0,0,00,0.00,N,0,0, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index dc17f72954bd..8ce50afe3abf 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 +20250415,223000,223000,226500,220000,130089,29106569250,00,0.00,N,3,0, 20250414,223000,226000,226000,219000,238499,52813339500,00,0.00,N,5,-3000, 20250411,226000,224000,229500,222500,167451,37893395250,00,0.00,N,5,-3500, 20250410,229500,222500,229500,215500,271166,60457568000,00,0.00,N,2,14500, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index a833e0ec0db0..4507fc28fee8 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 +20250415,4440,4445,4640,4420,41772,188087515,00,0.00,N,2,40, 20250414,4400,4440,4440,4290,12946,56503645,00,0.00,N,2,110, 20250411,4290,4280,4290,4190,13748,58365464,00,0.00,N,2,10, 20250410,4280,4420,4440,4245,7913,33931737,00,0.00,N,2,130, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 637f80ae51a2..e714c254103c 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 +20250415,2370,2205,2445,2205,98069,231351426,00,0.00,N,2,165, 20250414,2205,2190,2210,2150,17586,38476930,00,0.00,N,2,15, 20250411,2190,2170,2205,2135,23807,51383074,00,0.00,N,2,40, 20250410,2150,2155,2260,2150,18502,41065120,00,0.00,N,2,10, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 13d07b2cd63b..254e8d081bbb 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 +20250415,709,707,714,695,54482,38135802,00,0.00,N,2,2, 20250414,707,708,712,702,38270,27067696,00,0.00,N,5,-1, 20250411,708,697,708,692,47439,33100175,00,0.00,N,2,11, 20250410,697,685,705,685,20292,14166349,00,0.00,N,2,18, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 0f141a511051..612dfaaa17a7 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 +20250415,14860,14720,14920,14650,105709,1564751990,00,0.00,N,2,210, 20250414,14650,14800,14800,14520,127281,1862629995,00,0.00,N,2,190, 20250411,14460,13900,14460,13820,191920,2714745365,00,0.00,N,2,270, 20250410,14190,14160,14390,13800,285199,4013363745,00,0.00,N,2,1070, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 3365cde66971..32247048c2cd 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 +20250415,3785,3720,3830,3580,22320,83238349,00,0.00,N,2,80, 20250414,3705,3655,3860,3655,22925,85850664,00,0.00,N,2,50, 20250411,3655,3655,3700,3570,12342,45006920,00,0.00,N,2,5, 20250410,3650,3685,3685,3500,23644,84911742,00,0.00,N,2,185, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index b371f9212297..235ad25a1a94 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 +20250415,5340,5300,5440,5260,253136,1353708655,00,0.00,N,5,-10, 20250414,5350,5220,5450,5170,296789,1587355630,00,0.00,N,2,100, 20250411,5250,5240,5320,5110,224674,1166226575,00,0.00,N,5,-70, 20250410,5320,5140,5320,5080,450810,2352859260,00,0.00,N,2,260, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 130b03ee743c..530b3c4e0078 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 +20250415,1717,1720,1720,1673,64814,110398099,00,0.00,N,2,2, 20250414,1715,1631,1725,1630,114790,194230116,00,0.00,N,2,84, 20250411,1631,1618,1639,1612,38769,63108069,00,0.00,N,5,-4, 20250410,1635,1600,1648,1600,87246,141293673,00,0.00,N,2,35, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index a4c564409ff6..d3e6ab455849 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 +20250415,23500,23300,23700,23250,19372,453703625,00,0.00,N,2,250, 20250414,23250,22950,23450,22700,24260,561785925,00,0.00,N,2,650, 20250411,22600,22050,22600,21950,18632,415792275,00,0.00,N,2,150, 20250410,22450,22400,22600,21650,27216,604602075,00,0.00,N,2,1150, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 771bb20e2fb3..3b73a5ff509f 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,4240,4245,4245,4245,0,0,00,0.00,Y,5,-5, -20250411,4245,4245,4245,4245,1,4245,00,0.00,Y,5,-55, +20250415,4235,4240,4240,4240,0,0,00,0.00,Y,5,-5, +20250414,4240,4240,4240,4240,0,0,00,0.00,Y,3,-5, +20250411,4245,4245,4245,4245,1,4245,00,0.00,N,5,-55, 20250410,4300,4270,4300,4010,510,2048435,00,0.00,N,2,40, 20250409,4260,4255,4260,4255,9,38335,00,0.00,N,3,0, 20250408,4260,4265,4265,4030,34,142185,00,0.00,N,5,-10, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index ded00665b555..0a46ee6815e9 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 +20250415,5930,6130,6200,5900,40319,241603090,00,0.00,N,5,-200, 20250414,6130,5710,6170,5530,94404,556056250,00,0.00,N,2,510, 20250411,5620,5370,5770,5210,48949,269795575,00,0.00,N,2,250, 20250410,5370,5420,5500,5200,32581,173814890,00,0.00,N,2,340, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index cfe94d76814c..dba4f753aa32 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 +20250415,13790,14770,15350,13390,1557570,22085442695,00,0.00,N,5,-1890, 20250414,15680,15000,18030,14350,4317294,71291902620,00,0.00,N,2,330, 20250411,15350,15040,16320,13540,4136692,61342089490,00,0.00,N,2,300, 20250410,15050,13790,15160,13490,4001654,57340842265,00,0.00,N,2,1900, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 5acecc576af0..bc7f010ff768 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 +20250415,6470,6980,6980,6390,21555,140205010,00,0.00,N,5,-250, 20250414,6720,6750,6850,6700,7014,47485950,00,0.00,N,5,-80, 20250411,6800,6590,6840,6340,8526,56720950,00,0.00,N,2,210, 20250410,6590,6390,6590,6200,10360,66198785,00,0.00,N,2,520, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 7533e645db11..218a96c34728 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 +20250415,7340,7200,7990,7080,3516498,26878537550,00,0.00,N,2,100, 20250414,7240,7020,7290,6950,508630,3639536255,00,0.00,N,2,260, 20250411,6980,6700,6980,6570,414207,2804997385,00,0.00,N,2,420, 20250410,6560,6780,6780,6450,319644,2100774420,00,0.00,N,2,390, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index ea7596386524..84b45d118a74 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 +20250415,19460,18910,19670,18750,251075,4846086490,00,0.00,N,2,410, 20250414,19050,19450,19650,18690,336686,6396998905,00,0.00,N,5,-140, 20250411,19190,18830,19250,18410,313775,5908021320,00,0.00,N,2,90, 20250410,19100,20300,20400,18920,375062,7271377020,00,0.00,N,2,710, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 7863dc85538a..123b301c8327 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 +20250415,4450,4410,4535,4335,279331,1242789098,00,0.00,N,3,0, 20250414,4450,4380,4520,4295,371693,1648571273,00,0.00,N,2,100, 20250411,4350,4210,4690,4190,806558,3571562292,00,0.00,N,2,140, 20250410,4210,4200,4255,4005,95049,397694920,00,0.00,N,2,205, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 0076755ba1e0..213a2a269294 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 +20250415,4365,4320,4365,4300,119906,519841548,00,0.00,N,2,35, 20250414,4330,4350,4355,4275,129407,557087747,00,0.00,N,5,-20, 20250411,4350,4350,4355,4300,74276,321442610,00,0.00,N,3,0, 20250410,4350,4330,4400,4330,57322,250412689,00,0.00,N,2,40, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index bb08348e8ea2..05e1d8aedb07 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 +20250415,2530,2515,2535,2475,28753,71753955,00,0.00,N,2,10, 20250414,2520,2555,2555,2500,7091,17884094,00,0.00,N,2,5, 20250411,2515,2510,2540,2480,17127,42927815,00,0.00,N,2,5, 20250410,2510,2460,2555,2460,48068,121036184,00,0.00,N,2,75, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 018f6a343136..d363ffd937c3 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 +20250415,2645,2650,2650,2620,12312,32433798,00,0.00,N,2,25, 20250414,2620,2630,2655,2605,18303,48086582,00,0.00,N,5,-10, 20250411,2630,2645,2655,2575,17141,44713901,00,0.00,N,2,15, 20250410,2615,2655,2655,2605,39227,102792899,00,0.00,N,2,25, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 532c306104c8..f13beba77fef 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 +20250415,1474,1465,1477,1465,7083,10416599,00,0.00,N,2,2, 20250414,1472,1473,1474,1470,16302,23738619,00,0.00,N,3,0, 20250411,1472,1476,1476,1459,4528,6661545,00,0.00,N,5,-3, 20250410,1475,1450,1481,1450,4925,7242203,00,0.00,N,2,26, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index f73e595c6a92..a79f1580385f 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 +20250415,46450,46450,46450,45500,6615,303421450,00,0.00,N,3,0, 20250414,46450,46750,46800,46100,5208,241739900,00,0.00,N,5,-250, 20250411,46700,44800,46750,44800,6849,314835500,00,0.00,N,2,1500, 20250410,45200,45000,45800,44100,9168,410739450,00,0.00,N,2,1500, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 52430b060ef9..7c14082a5be8 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 +20250415,5920,5900,5940,5820,5951,35063565,00,0.00,N,2,60, 20250414,5860,5810,5890,5730,14401,83894040,00,0.00,N,2,90, 20250411,5770,5570,5770,5460,15353,87049650,00,0.00,N,2,310, 20250410,5460,5330,5540,5320,12150,66272390,00,0.00,N,2,160, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 176cb07fb6a2..d51f14a33998 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 +20250415,177500,173500,179900,173500,10571,1877790350,00,0.00,N,2,3100, 20250414,174400,176700,179700,174200,12856,2257935750,00,0.00,N,5,-2000, 20250411,176400,171900,178000,167500,23273,4045915600,00,0.00,N,2,1000, 20250410,175400,173200,176000,169100,21223,3670695350,00,0.00,N,2,14200, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index fb945c0d1e99..f8504afa81f1 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 +20250415,1745,1694,1750,1644,432649,739457528,00,0.00,N,2,84, 20250414,1661,1600,1725,1580,402865,673894324,00,0.00,N,2,71, 20250411,1590,1609,1622,1545,210787,331401851,00,0.00,N,5,-36, 20250410,1626,1529,1729,1529,721482,1165128986,00,0.00,N,2,124, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 40a4422211e3..ed0169c2608f 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 +20250415,15000,14810,15310,14460,952227,14191741165,00,0.00,N,5,-230, 20250414,15230,14030,15550,13880,1538398,23202763900,00,0.00,N,2,1220, 20250411,14010,12390,14200,12090,1441317,19517737145,00,0.00,N,2,1510, 20250410,12500,12620,12700,11500,1303511,15780825045,00,0.00,N,2,450, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 685a5656e470..59618753138b 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 +20250415,1032,1089,1089,1032,850826,896143930,00,0.00,N,2,6, 20250414,1026,1052,1052,1010,872074,894203598,00,0.00,N,5,-27, 20250411,1053,934,1169,924,15888597,17231186199,00,0.00,N,2,118, 20250410,935,920,941,920,138329,128821818,00,0.00,N,2,34, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 84531eb6eaf0..522810005b2d 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 +20250415,25650,25950,25950,25300,14739,377224500,00,0.00,N,5,-100, 20250414,25750,25350,26050,25250,15525,397024250,00,0.00,N,2,500, 20250411,25250,24100,25300,24050,17219,422993850,00,0.00,N,2,150, 20250410,25100,24750,25100,24050,23566,579188600,00,0.00,N,2,2050, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index f8ec1392560e..570f65002124 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 +20250415,7570,7600,7730,7470,85396,650535905,00,0.00,N,2,270, 20250414,7300,6680,7300,6680,38362,274402620,00,0.00,N,2,570, 20250411,6730,6850,6850,6540,22281,148412645,00,0.00,N,5,-120, 20250410,6850,6550,6870,6420,26693,175722450,00,0.00,N,2,520, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 227f4c831d31..b751b2f10041 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 +20250415,16110,16150,16150,15800,17874,286973330,00,0.00,N,2,220, 20250414,15890,15400,15990,15400,19497,309388290,00,0.00,N,2,490, 20250411,15400,14660,15450,14660,19469,296290650,00,0.00,N,2,340, 20250410,15060,14750,15140,14750,28172,421572780,00,0.00,N,2,940, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 6bead3b75fee..1061888e1750 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 +20250415,2390,2425,2455,2375,36586,87693627,00,0.00,N,5,-55, 20250414,2445,2435,2480,2410,43446,106268355,00,0.00,N,2,10, 20250411,2435,2300,2510,2260,175988,426730398,00,0.00,N,2,135, 20250410,2300,2180,2380,2180,79551,184552849,00,0.00,N,2,130, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 367da46acbd4..be6ce8e55962 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 +20250415,22200,22150,22550,21900,82269,1831017950,00,0.00,N,2,150, 20250414,22050,22100,22700,21850,108533,2406315400,00,0.00,N,2,100, 20250411,21950,21950,22200,21350,151360,3291222825,00,0.00,N,5,-400, 20250410,22350,20850,22350,20350,369079,7895477525,00,0.00,N,2,2950, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 6c2b875af851..7c6e6e783fcd 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 +20250415,4310,4340,4340,4260,1260,5405160,00,0.00,N,2,50, 20250414,4260,4220,4335,4220,3712,15760190,00,0.00,N,2,45, 20250411,4215,4265,4455,4200,8218,34766266,00,0.00,N,5,-5, 20250410,4220,4600,4600,4205,10609,45424398,00,0.00,N,2,15, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index daae63c83855..9cdc297ae6ca 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 +20250415,5320,5250,5340,5200,45812,241461970,00,0.00,N,2,30, 20250414,5290,5240,5310,5000,76974,401241155,00,0.00,N,2,80, 20250411,5210,4960,5240,4960,68320,352756055,00,0.00,N,2,110, 20250410,5100,4910,5130,4910,60727,306466370,00,0.00,N,2,315, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index fb8e61750ef7..e5786a5d618c 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 +20250415,2495,2425,2600,2365,1014251,2525227377,00,0.00,N,2,70, 20250414,2425,2530,2800,2415,3511635,9234654209,00,0.00,N,5,-125, 20250411,2550,2545,2725,2480,1827605,4770663206,00,0.00,N,5,-20, 20250410,2570,2310,2670,2240,7098195,17804596197,00,0.00,N,2,370, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index d76f463f58ec..7903472fa008 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 +20250415,10880,11000,11460,10720,58810,636200310,00,0.00,N,5,-120, 20250414,11000,10850,11250,10620,71231,783179840,00,0.00,N,2,220, 20250411,10780,10450,10900,10400,72417,777607130,00,0.00,N,2,330, 20250410,10450,10270,10550,10240,60398,630537845,00,0.00,N,2,320, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index ddb1500e94f4..638e3551ca84 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 +20250415,1784,1778,1800,1736,547946,965879902,00,0.00,N,2,6, 20250414,1778,1751,1793,1713,480406,847165327,00,0.00,N,2,5, 20250411,1773,1670,1779,1651,691825,1190072501,00,0.00,N,2,64, 20250410,1709,1642,1720,1632,825162,1384669579,00,0.00,N,2,129, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 75fb85a9b404..a0b11c2c3ed6 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 +20250415,2040,2055,2055,2020,48888,99350530,00,0.00,N,3,0, 20250414,2040,2020,2050,2020,16805,34186170,00,0.00,N,2,20, 20250411,2020,2010,2050,2005,35524,71802402,00,0.00,N,5,-30, 20250410,2050,2035,2070,2005,55747,113502215,00,0.00,N,2,30, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 1aa20f6376dd..0e375972d7c9 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 +20250415,6710,6970,6980,6460,74981,503744560,00,0.00,N,5,-280, 20250414,6990,6800,7140,6660,190634,1312906545,00,0.00,N,2,210, 20250411,6780,6630,6800,6410,65695,432868635,00,0.00,N,2,270, 20250410,6510,6410,6590,6310,46015,296677735,00,0.00,N,2,320, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index d155e8de4157..d39059b222dd 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 +20250415,5260,5010,5260,5010,394152,2032014165,00,0.00,N,2,190, 20250414,5070,5050,5150,5040,244181,1243795825,00,0.00,N,5,-30, 20250411,5100,4800,5140,4800,324398,1632830840,00,0.00,N,2,180, 20250410,4920,4735,4930,4655,381624,1841046322,00,0.00,N,2,365, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index d71f33ce4260..b3b0bd1265d2 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 +20250415,31550,31150,31800,30750,14298,448009725,00,0.00,N,2,550, 20250414,31000,30550,31400,30550,11295,350621050,00,0.00,N,2,250, 20250411,30750,30400,31050,30150,18680,570519800,00,0.00,N,5,-400, 20250410,31150,31150,31600,30300,28679,893036250,00,0.00,N,2,1150, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index b8c710cfe636..1ce4190ffafe 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 +20250415,4690,4615,4695,4575,132591,613383388,00,0.00,N,2,75, 20250414,4615,4585,4635,4505,156654,713082192,00,0.00,N,2,30, 20250411,4585,4500,4610,4495,135113,615370389,00,0.00,N,5,-30, 20250410,4615,4505,4650,4505,189603,871785255,00,0.00,N,2,185, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index b0788278b3ca..9de2c5bd4c31 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 +20250415,666,655,676,636,202478,133980157,00,0.00,N,2,11, 20250414,655,681,681,628,299995,193464429,00,0.00,N,2,7, 20250411,648,622,656,607,240210,153358222,00,0.00,N,2,26, 20250410,622,629,629,600,85205,52052089,00,0.00,N,2,24, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 0480a15422f9..952abed8c19f 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 +20250415,3675,3550,3750,3525,6712,24102795,00,0.00,N,2,160, 20250414,3515,3635,3855,3510,29615,105426925,00,0.00,N,5,-120, 20250411,3635,3805,3805,3635,3291,12183860,00,0.00,N,5,-65, 20250410,3700,3470,3895,3465,7726,28847850,00,0.00,N,2,200, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index e4e05fbcdc3b..08c2a5f303f4 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 +20250415,4230,4160,4265,4160,72074,304681185,00,0.00,N,2,30, 20250414,4200,4090,4215,4090,56149,234688905,00,0.00,N,2,70, 20250411,4130,3890,4245,3890,89457,365270252,00,0.00,N,2,150, 20250410,3980,3835,4040,3835,69599,275572090,00,0.00,N,2,185, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index e1def86cbbd1..d00558b65b38 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 +20250415,4810,4705,4880,4630,47826,227231000,00,0.00,N,2,110, 20250414,4700,4640,4900,4420,114470,534742041,00,0.00,N,2,110, 20250411,4590,4780,5100,4370,435686,2082276672,00,0.00,N,2,230, 20250410,4360,4500,4500,4225,19514,85940700,00,0.00,N,2,145, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 70467deb4c43..1f3d23cb06b8 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250414,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250411,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250410,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250411,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250410,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250409,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250408,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250407,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 0907c12dc558..916cb49ad5b1 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 +20250415,2930,2885,2945,2830,17615,51268410,00,0.00,N,2,30, 20250414,2900,2805,2950,2805,69426,201531390,00,0.00,N,2,75, 20250411,2825,2825,2825,2745,11335,31646740,00,0.00,N,3,0, 20250410,2825,2660,2835,2660,86174,238292540,00,0.00,N,2,225, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index d0fe288c9cb6..f7160b979e35 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 +20250415,6830,6710,6900,6500,268905,1796451485,00,0.00,N,2,210, 20250414,6620,6600,6830,6500,476612,3176854945,00,0.00,N,2,240, 20250411,6380,5990,6400,5950,346297,2168583950,00,0.00,N,2,330, 20250410,6050,6140,6140,5950,211050,1272556585,00,0.00,N,2,360, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index f02b2c67110d..98af5260ab25 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 +20250415,2495,2500,2500,2450,19786,48969605,00,0.00,N,2,20, 20250414,2475,2440,2545,2435,49718,123471705,00,0.00,N,2,35, 20250411,2440,2420,2475,2400,32046,78348100,00,0.00,N,2,20, 20250410,2420,2345,2445,2345,18664,44700525,00,0.00,N,2,85, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index d53601299e25..89064ac2a7ed 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 +20250415,1546,1599,1599,1511,17848,27277815,00,0.00,N,2,1, 20250414,1545,1503,1546,1503,12306,18817506,00,0.00,N,2,42, 20250411,1503,1542,1542,1483,22502,34177346,00,0.00,N,5,-13, 20250410,1516,1542,1542,1505,3689,5747749,00,0.00,N,2,22, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 36077b53c9d7..7d9f524ff6e6 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 +20250415,15510,15300,15690,14960,108461,1661738190,00,0.00,N,2,720, 20250414,14790,14500,14940,14440,51812,765691525,00,0.00,N,2,420, 20250411,14370,13850,14390,13640,39690,560250430,00,0.00,N,2,450, 20250410,13920,13860,14110,13690,57512,798812270,00,0.00,N,2,1060, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index d567dd4f15ea..329f7bb8a9a2 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 +20250415,11730,11700,12020,11600,28158,333458005,00,0.00,N,2,30, 20250414,11700,11010,11960,11010,57800,668892410,00,0.00,N,2,710, 20250411,10990,11090,11090,10710,30106,327690300,00,0.00,N,5,-140, 20250410,11130,10890,11220,10770,22296,244982360,00,0.00,N,2,510, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index ead3beed35fb..1f7238bb615c 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 +20250415,33050,32900,33450,32500,18082,596209675,00,0.00,N,3,0, 20250414,33050,32950,33350,32550,18149,598401425,00,0.00,N,2,650, 20250411,32400,31100,32450,30900,14527,459814950,00,0.00,N,2,400, 20250410,32000,30900,32000,30650,24509,768019900,00,0.00,N,2,2900, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 41c56b2eab78..21b38093e02b 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 +20250415,28000,27500,28200,27450,24685,687037425,00,0.00,N,5,-100, 20250414,28100,27200,28150,26500,40523,1118062825,00,0.00,N,2,1700, 20250411,26400,25000,26750,25000,27691,722858250,00,0.00,N,2,900, 20250410,25500,25500,25900,24950,25716,654244650,00,0.00,N,2,1500, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index f7e98043913b..bf9713402f9d 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 +20250415,4620,4500,4750,4500,15762,73533985,00,0.00,N,2,140, 20250414,4480,4370,5110,4370,83273,391447630,00,0.00,N,2,110, 20250411,4370,4290,4450,4290,4582,19871560,00,0.00,N,2,60, 20250410,4310,4310,4370,4210,6830,29476151,00,0.00,N,2,60, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 85721f818a58..a7eb857423ee 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 +20250415,3115,3080,3140,3035,148541,459548960,00,0.00,N,2,60, 20250414,3055,2990,3080,2975,182943,557863754,00,0.00,N,2,70, 20250411,2985,2920,3000,2895,162849,482414423,00,0.00,N,2,65, 20250410,2920,2850,2960,2820,389716,1126523612,00,0.00,N,2,210, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 07c22011338c..84fbaf94859c 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 +20250415,4060,4130,4150,3960,120467,485839105,00,0.00,N,5,-70, 20250414,4130,4145,4175,4015,150686,620047124,00,0.00,N,5,-5, 20250411,4135,3945,4280,3750,537862,2218155472,00,0.00,N,2,190, 20250410,3945,3920,4295,3895,684966,2787677131,00,0.00,N,2,85, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 666358189976..6d9537465610 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 +20250415,8930,9000,10060,8710,3075627,28659338245,00,0.00,N,5,-490, 20250414,9420,8720,9750,8510,3837732,35709556060,00,0.00,N,2,390, 20250411,9030,9600,10640,9030,4726645,46210567910,00,0.00,N,5,-110, 20250410,9140,8500,10060,8380,5725047,54061480290,00,0.00,N,2,320, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 413061e9e5f7..b2c941634881 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 +20250415,9220,9510,9750,8670,129602,1192261720,00,0.00,N,5,-100, 20250414,9320,9040,9520,8810,219714,2026990385,00,0.00,N,2,320, 20250411,9000,9570,10050,8590,432539,4010229130,00,0.00,N,5,-700, 20250410,9700,11570,13010,9570,1602873,17932797070,00,0.00,N,5,-310, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index bf3e5e63b98a..d6b1a969aaa1 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 +20250415,702,710,717,684,640444,445885643,00,0.00,N,5,-11, 20250414,713,715,720,691,690940,484817410,00,0.00,N,5,-9, 20250411,722,715,728,692,259546,183575997,00,0.00,N,2,11, 20250410,711,710,719,690,273558,192193645,00,0.00,N,2,28, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index a39e71d9ff92..f7a990d86020 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 +20250415,345000,342500,348500,340500,171756,59264098500,00,0.00,N,2,2000, 20250414,343000,337500,344500,336000,192936,65802085750,00,0.00,N,2,7500, 20250411,335500,337000,341500,329000,260102,86636723500,00,0.00,N,5,-14000, 20250410,349500,335500,349500,326500,777090,264852451750,00,0.00,N,2,35500, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index d469e592f847..31b4efcda44f 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 +20250415,40100,40050,40600,39700,110702,4429428525,00,0.00,N,5,-50, 20250414,40150,40100,40350,39300,111274,4445273850,00,0.00,N,2,100, 20250411,40050,39700,40150,39250,96293,3832441600,00,0.00,N,2,550, 20250410,39500,39400,39750,38800,179844,7090682650,00,0.00,N,2,1500, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index dabdfb1c7ae6..d5ec6190dae0 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 +20250415,2355,2300,2360,2297,41102,96061078,00,0.00,N,2,55, 20250414,2300,2250,2315,2250,45085,103285424,00,0.00,N,2,50, 20250411,2250,2170,2255,2145,43535,96086715,00,0.00,N,2,75, 20250410,2175,2090,2190,2090,67936,146020288,00,0.00,N,2,155, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 815dda83be0f..54f1a2d25a3e 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 +20250415,22950,22900,23100,22500,29350,669033900,00,0.00,N,2,150, 20250414,22800,23100,23500,22500,44787,1028997950,00,0.00,N,5,-250, 20250411,23050,22950,23150,22750,16925,388351800,00,0.00,N,5,-100, 20250410,23150,22800,23300,22200,37456,855393825,00,0.00,N,2,1350, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 5a601645282a..9ab186db230c 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 +20250415,3310,3290,3340,3260,13977,45925480,00,0.00,N,2,30, 20250414,3280,3295,3345,3230,38073,125012495,00,0.00,N,2,15, 20250411,3265,3245,3320,3230,6697,21768962,00,0.00,N,2,10, 20250410,3255,3250,3320,3165,5900,19183804,00,0.00,N,2,55, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index ad96a6226fd7..2f95ff21b2dc 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 +20250415,38450,36100,38700,36050,269840,10199318375,00,0.00,N,2,2300, 20250414,36150,36700,36950,35800,199616,7202026325,00,0.00,N,5,-350, 20250411,36500,35950,37250,35700,250187,9086370350,00,0.00,N,2,250, 20250410,36250,36850,37000,35450,247025,9004152900,00,0.00,N,2,600, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 56d2846d28ef..f7fb1427491d 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 +20250415,2900,2985,3000,2865,588410,1710756619,00,0.00,N,5,-80, 20250414,2980,2820,2980,2790,1463953,4262125566,00,0.00,N,2,190, 20250411,2790,2860,2885,2725,1113369,3097026419,00,0.00,N,5,-75, 20250410,2865,2960,3010,2855,1139513,3333369009,00,0.00,N,5,-45, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 861a3d5f2178..60e0880344f3 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 +20250415,9180,9530,9570,8680,408892,3728854875,00,0.00,N,5,-290, 20250414,9470,9380,9590,8800,512186,4727623495,00,0.00,N,5,-330, 20250411,9800,9770,9990,9270,391727,3741781410,00,0.00,N,5,-150, 20250410,9950,9450,10100,9290,742783,7283349895,00,0.00,N,2,60, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index a26d87bd36c4..a316b4ef562f 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 +20250415,1850,1860,1875,1750,168649,304514042,00,0.00,N,2,30, 20250414,1820,1732,1900,1701,371735,670549730,00,0.00,N,2,121, 20250411,1699,1665,1747,1641,290029,489128410,00,0.00,N,2,32, 20250410,1667,1683,1683,1588,139715,230633247,00,0.00,N,2,80, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 6185d74a5365..adf3ab94fa08 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 +20250415,3040,3000,3070,2990,52336,158676566,00,0.00,N,2,20, 20250414,3020,3030,3040,2992,100680,303216726,00,0.00,N,5,-10, 20250411,3030,3045,3045,2990,55240,166490812,00,0.00,N,2,10, 20250410,3020,3045,3045,2995,116696,351940222,00,0.00,N,2,20, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 330d89c8710f..a102113dfd63 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 +20250415,2150,2050,2170,2040,203328,431728450,00,0.00,N,2,95, 20250414,2055,1915,2105,1905,250035,505390797,00,0.00,N,2,140, 20250411,1915,1820,1931,1812,134900,250930104,00,0.00,N,2,95, 20250410,1820,1814,2225,1765,1093207,2170706049,00,0.00,N,2,9, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 17b697bb7687..7894a1ae8b70 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 +20250415,28800,28500,29100,28400,198539,5725807075,00,0.00,N,2,200, 20250414,28600,28800,29100,28200,152285,4336568325,00,0.00,N,2,50, 20250411,28550,27500,28550,27350,170702,4803627725,00,0.00,N,2,600, 20250410,27950,28100,28350,27450,345861,9653765925,00,0.00,N,2,1250, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 7d03c599c047..3c06f6f7e3d4 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 +20250415,5290,5000,5390,4960,41076,214421665,00,0.00,N,2,300, 20250414,4990,4925,5080,4880,12653,63113730,00,0.00,N,2,65, 20250411,4925,4780,4935,4780,9235,44931100,00,0.00,N,2,145, 20250410,4780,4590,4840,4590,8236,39375813,00,0.00,N,2,275, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 739378d6a26d..be5ee67f4095 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 +20250415,13150,13100,13230,13020,20850,273830010,00,0.00,N,5,-20, 20250414,13170,13400,13480,12930,43658,572208445,00,0.00,N,5,-230, 20250411,13400,13000,13500,13000,33620,447623750,00,0.00,N,2,190, 20250410,13210,13470,13690,12900,56519,746521435,00,0.00,N,2,10, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 4b4364eb2953..b08e5b7a543b 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, -20250411,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250410,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250415,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250414,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250411,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250410,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250409,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250408,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250407,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 1d0f32957190..292c49bb1aca 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 +20250415,18900,19350,19500,18460,341894,6488566780,00,0.00,N,5,-10, 20250414,18910,18450,20200,18320,1754218,34075835950,00,0.00,N,2,1180, 20250411,17730,17750,18560,17600,731812,13185889445,00,0.00,N,2,430, 20250410,17300,17400,17400,16670,299889,5119190040,00,0.00,N,2,660, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index c08e68cb0ea8..bda58d99f27f 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 +20250415,4525,4560,4560,4520,37040,167694635,00,0.00,N,3,0, 20250414,4525,4500,4555,4485,26760,121056820,00,0.00,N,2,50, 20250411,4475,4440,4500,4365,40732,180504645,00,0.00,N,2,35, 20250410,4440,4280,4440,4280,22810,99702945,00,0.00,N,2,255, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index fd6c71abb930..b1354ee3f0d7 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 +20250415,14790,14750,14900,14250,78091,1149243640,00,0.00,N,2,130, 20250414,14660,14800,14800,14510,85199,1245954540,00,0.00,N,2,290, 20250411,14370,13700,14410,13550,142512,2007577820,00,0.00,N,2,620, 20250410,13750,13700,14100,13510,137488,1881044765,00,0.00,N,2,860, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index eae10d8d5923..7b711ab4a5cc 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 +20250415,3055,3050,3095,3000,346141,1054255415,00,0.00,N,2,10, 20250414,3045,2940,3155,2890,601752,1832062690,00,0.00,N,2,105, 20250411,2940,2825,2960,2795,506305,1469918479,00,0.00,N,2,110, 20250410,2830,2845,2875,2775,312099,878609890,00,0.00,N,2,100, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index efdb5fd9ae7c..041b85e2f818 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 +20250415,3185,3140,3185,3110,43962,138714190,00,0.00,N,2,95, 20250414,3090,3045,3110,3005,54240,166107035,00,0.00,N,2,50, 20250411,3040,2975,3095,2930,55188,165962776,00,0.00,N,2,60, 20250410,2980,2905,3020,2905,44575,132241005,00,0.00,N,2,125, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 61f0a9f63044..24da2fb6ef67 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250414,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, -20250411,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, -20250410,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, +20250411,7400,7400,7400,7400,0,0,00,0.00,N,3,0, +20250410,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250409,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250408,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250407,7400,7400,7400,7400,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 3ad4e8669782..5694c9af2e3e 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 +20250415,1725,1680,1750,1625,709349,1217965305,00,0.00,N,2,25, 20250414,1700,1612,1775,1477,2971087,4810428244,00,0.00,N,5,-44, 20250411,1744,1881,1881,1452,3249882,5490256429,00,0.00,N,5,-156, 20250410,1900,1893,1957,1860,987839,1879614900,00,0.00,N,2,10, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index b2c2841531a9..5c2c604e5662 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 +20250415,8240,8270,8330,8060,166272,1369159785,00,0.00,N,2,40, 20250414,8200,8000,8300,7970,184214,1497725840,00,0.00,N,2,330, 20250411,7870,7110,7870,7110,283085,2163427285,00,0.00,N,2,620, 20250410,7250,7170,7420,7050,182702,1321587275,00,0.00,N,2,500, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 529a03608249..db5d5705cd5c 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 +20250415,13650,13500,13670,13500,57630,783419500,00,0.00,N,2,150, 20250414,13500,13530,13610,13390,32645,439451110,00,0.00,N,5,-130, 20250411,13630,13380,13630,13220,65141,875040210,00,0.00,N,2,360, 20250410,13270,13200,13320,13110,33657,445200850,00,0.00,N,2,190, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 98f71e9d8fe4..e3d89d1520d3 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 +20250415,13090,12740,14010,12630,5163473,68641304405,00,0.00,N,2,460, 20250414,12630,11330,13590,11280,14773089,186858275995,00,0.00,N,2,1210, 20250411,11420,9270,11420,9060,8292651,90399724865,00,0.00,N,1,2630, 20250410,8790,8710,9380,8500,1268923,11385120060,00,0.00,N,2,540, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 29444a07f42c..6eeccabd44c5 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 +20250415,2505,2490,2575,2460,714607,1790889514,00,0.00,N,2,20, 20250414,2485,2425,2485,2400,374129,916945949,00,0.00,N,2,80, 20250411,2405,2340,2420,2300,367720,877984489,00,0.00,N,2,45, 20250410,2360,2370,2400,2300,701343,1646352253,00,0.00,N,2,120, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 28aae039e3e1..83bb830e7be7 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 +20250415,3340,3200,3365,3150,38807,127287862,00,0.00,N,2,150, 20250414,3190,3170,3210,3135,41141,130328620,00,0.00,N,3,0, 20250411,3190,3110,3190,3005,25432,79309320,00,0.00,N,2,80, 20250410,3110,2945,3115,2945,51073,154931670,00,0.00,N,2,210, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index b7c48d65e555..d8d7620b5a70 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 +20250415,9070,8900,9070,8870,27831,250095560,00,0.00,N,2,100, 20250414,8970,8820,9000,8400,38461,341264290,00,0.00,N,2,210, 20250411,8760,8440,8760,8420,32665,280752565,00,0.00,N,2,60, 20250410,8700,8450,8990,8430,55315,474715990,00,0.00,N,2,790, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 223843fb4da2..fb36f99dd011 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 +20250415,14770,14600,14790,14430,13912,203566270,00,0.00,N,2,30, 20250414,14740,14040,14740,14040,23298,336207340,00,0.00,N,2,570, 20250411,14170,13660,14180,13510,15575,217349010,00,0.00,N,2,470, 20250410,13700,13180,13810,13180,35527,475435780,00,0.00,N,2,970, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 5b58dc321e91..a6951ebd007e 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 +20250415,63400,62200,64200,61700,41561,2637768300,00,0.00,N,2,600, 20250414,62800,59000,63100,59000,60729,3765276850,00,0.00,N,2,3400, 20250411,59400,58500,60000,57200,52385,3079407600,00,0.00,N,5,-100, 20250410,59500,58500,59700,57300,60719,3582655800,00,0.00,N,2,2300, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 5fa9bd554a2e..3a625783ab23 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 +20250415,25850,25800,26050,25400,57386,1480268150,00,0.00,N,5,-250, 20250414,26100,25550,26350,25100,51470,1335594100,00,0.00,N,2,650, 20250411,25450,25850,25850,25000,41046,1040501350,00,0.00,N,5,-750, 20250410,26200,25300,26350,24650,113204,2906908775,00,0.00,N,2,2450, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index be0108d777ee..c7640bfa47ca 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 +20250415,6280,6200,6310,6200,70861,443785710,00,0.00,N,2,80, 20250414,6200,6180,6220,6150,50583,312868140,00,0.00,N,2,30, 20250411,6170,6130,6190,6060,29869,183065795,00,0.00,N,2,30, 20250410,6140,6100,6180,6040,64576,394474685,00,0.00,N,2,140, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index d61f2f4cc94e..bd48470f06ee 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 +20250415,6940,6900,7050,6610,370445,2544015795,00,0.00,N,5,-170, 20250414,7110,6880,7270,6700,1020471,7115244555,00,0.00,N,2,530, 20250411,6580,7300,7650,6580,906494,6221369975,00,0.00,N,5,-650, 20250410,7230,7710,7930,7200,714404,5414606130,00,0.00,N,5,-420, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 335f18dedb6f..5ae1793efeb3 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 +20250415,6620,6600,6700,6410,160857,1054893325,00,0.00,N,2,110, 20250414,6510,6070,6830,5970,356415,2303232245,00,0.00,N,2,540, 20250411,5970,5650,6050,5580,90905,534977815,00,0.00,N,2,320, 20250410,5650,5580,5740,5550,61191,344925210,00,0.00,N,2,240, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 82aebbc41881..5a0ab8b7f016 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 +20250415,8330,8320,8410,8200,94176,780051345,00,0.00,N,2,40, 20250414,8290,8180,8350,7910,104537,852853225,00,0.00,N,2,110, 20250411,8180,7460,8200,7350,147502,1171378180,00,0.00,N,2,600, 20250410,7580,7520,7750,7430,87407,659316560,00,0.00,N,2,370, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 2437901836c1..17326d855550 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 +20250415,6990,6940,7470,6800,1021044,7307485005,00,0.00,N,2,80, 20250414,6910,6650,6910,6540,162628,1096658210,00,0.00,N,2,400, 20250411,6510,6120,6510,6010,143015,905762665,00,0.00,N,2,390, 20250410,6120,5900,6180,5900,103063,620490215,00,0.00,N,2,440, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 316ddd3d4689..410379c85ece 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 +20250415,15860,15500,15900,15500,25,392950,00,0.00,N,2,360, 20250414,15500,15700,15700,15000,1691,25915810,00,0.00,N,2,200, 20250411,15300,15500,15700,15000,4,61500,00,0.00,N,2,70, 20250410,15230,15280,15440,15000,912,13794540,00,0.00,N,5,-70, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index e9baab0f0a59..2f1f8efb9336 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 +20250415,79300,79800,81100,78400,213523,16996132000,00,0.00,N,5,-100, 20250414,79400,80200,80350,77000,208163,16353325300,00,0.00,N,5,-400, 20250411,79800,75000,80000,74900,325326,25393506900,00,0.00,N,2,2700, 20250410,77100,78400,78400,73500,273673,20775512500,00,0.00,N,2,4500, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index f5ae48028c45..0f1065c14ebc 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 +20250415,2410,2440,2455,2350,63670,152100268,00,0.00,N,2,45, 20250414,2365,2345,2400,2300,134754,318186413,00,0.00,N,2,30, 20250411,2335,2260,2335,2215,95074,217654537,00,0.00,N,2,95, 20250410,2240,2230,2290,2195,187457,417325316,00,0.00,N,2,150, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index d7b1ba3c2936..829752b4d73b 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 +20250415,7080,7420,7420,6870,127979,903208925,00,0.00,N,2,110, 20250414,6970,6900,7150,6710,67143,466014700,00,0.00,N,2,390, 20250411,6580,6110,6760,6110,140061,904164280,00,0.00,N,2,770, 20250410,5810,5800,5880,5650,36016,206896555,00,0.00,N,2,280, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index c548dc557f69..bbb791dc199f 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 +20250415,36900,38000,38250,36600,36754,1371639025,00,0.00,N,2,100, 20250414,36800,35750,37550,35150,49890,1830427050,00,0.00,N,2,2100, 20250411,34700,32450,34700,32450,51118,1711537025,00,0.00,N,2,1250, 20250410,33450,34000,34250,32600,26384,879952500,00,0.00,N,2,2250, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 631d485ecf90..a79eeb9efd4a 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 +20250415,1181,1151,1193,1130,69372,80074872,00,0.00,N,2,30, 20250414,1151,1150,1161,1085,48242,54879978,00,0.00,N,2,1, 20250411,1150,1139,1159,1128,27248,31039821,00,0.00,N,2,11, 20250410,1139,1084,1160,1084,84068,93860577,00,0.00,N,2,59, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 38161190abfd..ddf5d294203c 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 +20250415,10140,10140,10140,10140,1853035,18781350900,00,0.00,N,1,2340, 20250414,7800,7800,7800,7800,318935,2487693000,00,0.00,N,1,1800, 20250411,6000,5710,6210,5570,961526,5683242325,00,0.00,N,2,450, 20250410,5550,5490,5660,5420,236583,1313007775,00,0.00,N,2,260, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index d6f769b5dfe2..41b4cc086abb 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 +20250415,14250,13860,14270,13700,48411,681684205,00,0.00,N,2,400, 20250414,13850,13950,14120,13600,31931,444011700,00,0.00,N,5,-100, 20250411,13950,13540,14080,13300,47605,656530220,00,0.00,N,2,390, 20250410,13560,13190,13570,13040,62567,835939100,00,0.00,N,2,560, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 54d74a966812..78b4bdf82e18 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,18850,18250,19350,17800,438022,8197884975,00,0.00,N,2,720, 20250414,18130,18550,18700,17400,405254,7299228315,00,0.00,N,2,960, 20250411,17170,14250,17190,14070,678145,11122984025,00,0.00,N,2,2850, 20250410,14320,13970,14440,13930,75198,1069518275,00,0.00,N,2,930, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 4d89c890f482..42eacb25fef7 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 +20250415,21800,21500,22100,21300,44655,967935750,00,0.00,N,2,300, 20250414,21500,21000,21500,20700,41776,886299075,00,0.00,N,2,1000, 20250411,20500,19550,20700,19010,40781,812596290,00,0.00,N,2,950, 20250410,19550,18420,20200,18310,49726,951755210,00,0.00,N,2,1930, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 3f2e2cea2ac4..9639f4da2242 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 +20250415,41000,40400,41350,39200,93104,3769491975,00,0.00,N,2,750, 20250414,40250,40150,41200,38800,54771,2211546600,00,0.00,N,2,200, 20250411,40050,38200,40500,37950,69357,2745550050,00,0.00,N,2,950, 20250410,39100,38850,39250,37650,81685,3143435700,00,0.00,N,2,2650, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index a625c0cfcb18..8777cbd17681 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 +20250415,837,928,944,810,15913619,13638671499,00,0.00,N,5,-44, 20250414,881,683,881,677,16400553,13652708491,00,0.00,N,1,203, 20250411,678,670,681,663,731077,489808663,00,0.00,N,5,-9, 20250410,687,672,708,657,1782091,1210760954,00,0.00,N,2,30, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 14b090c70b4d..0d69bf44d450 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 +20250415,1855,1855,1855,1855,1,1855,00,0.00,N,3,0, 20250414,1855,1855,1855,1855,1,1855,00,0.00,N,3,0, 20250411,1855,1855,1855,1855,1,1855,00,0.00,N,3,0, 20250410,1855,1855,1855,1855,27,50085,00,0.00,N,3,0, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 590c1e35190d..54cde14fc89e 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 +20250415,1740,1561,1905,1561,1950902,3481234116,00,0.00,N,2,166, 20250414,1574,1517,1576,1515,37881,58665314,00,0.00,N,2,59, 20250411,1515,1490,1517,1440,30804,45725085,00,0.00,N,2,37, 20250410,1478,1418,1479,1400,71721,104456778,00,0.00,N,2,89, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 37e79c3804e0..445e934200ef 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 +20250415,6990,7200,7720,6990,6354906,46305745590,00,0.00,N,5,-250, 20250414,7240,6320,7500,6110,21173058,146982763315,00,0.00,N,2,1440, 20250411,5800,4985,6100,4950,4968767,28365731045,00,0.00,N,2,750, 20250410,5050,5080,5110,4950,260201,1307482545,00,0.00,N,2,255, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 1f726b9c609a..1f43b7fce135 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 +20250415,7610,7660,7750,7510,124050,944401100,00,0.00,N,3,0, 20250414,7610,7500,7960,7480,239849,1857141125,00,0.00,N,2,180, 20250411,7430,7190,7530,7060,183584,1336250720,00,0.00,N,2,70, 20250410,7360,7270,7360,7040,350495,2516431065,00,0.00,N,2,490, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index d2acb327d436..5fd7eaf8a718 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 +20250415,13390,13280,13800,12910,4733971,63512039835,00,0.00,N,2,750, 20250414,12640,12750,13130,12570,1558186,20010123180,00,0.00,N,5,-20, 20250411,12660,12460,12770,12060,1335509,16554105655,00,0.00,N,5,-110, 20250410,12770,12600,13150,12410,3104234,39667518505,00,0.00,N,2,760, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 3c00d4b0808e..14461ba1cf5d 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 +20250415,13250,13880,13880,13000,129145,1724441340,00,0.00,N,3,0, 20250414,13250,12070,13420,12060,214054,2768484935,00,0.00,N,2,1380, 20250411,11870,11600,11950,11440,59390,693887180,00,0.00,N,5,-20, 20250410,11890,11770,12150,11280,116332,1364914580,00,0.00,N,2,900, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index f2d4fb8cb9d1..4f097092835c 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 +20250415,6810,6980,7130,6670,3274340,22516850450,00,0.00,N,2,230, 20250414,6580,6210,6890,6130,5993692,39470805440,00,0.00,N,2,390, 20250411,6190,5790,6500,5780,4336670,27078441460,00,0.00,N,2,270, 20250410,5920,5660,6050,5500,1187588,6937402630,00,0.00,N,2,620, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 619a56b3e227..dcdab72a876c 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 +20250415,4850,4750,4885,4745,225080,1085276196,00,0.00,N,2,50, 20250414,4800,4860,4875,4770,153850,738982896,00,0.00,N,5,-55, 20250411,4855,4830,4915,4770,213113,1032878622,00,0.00,N,2,20, 20250410,4835,4975,4975,4785,211839,1024723234,00,0.00,N,5,-80, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 1ff54fa6c1c3..393026da731a 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 +20250415,7270,7450,7450,7020,116114,838396905,00,0.00,N,2,160, 20250414,7110,6810,7140,6600,137967,970196300,00,0.00,N,2,500, 20250411,6610,6150,6660,6100,105211,680229825,00,0.00,N,2,370, 20250410,6240,6300,6510,6010,82539,513740740,00,0.00,N,2,370, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 50592ddc4859..b2e289a9855d 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 +20250415,2190,2170,2205,2145,100248,218775324,00,0.00,N,2,35, 20250414,2155,2075,2160,2075,71030,152059732,00,0.00,N,2,60, 20250411,2095,2075,2105,2035,58732,121947795,00,0.00,N,2,15, 20250410,2080,2015,2080,1996,170747,348958572,00,0.00,N,2,137, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 852052579462..35dd95441c03 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 +20250415,7440,7330,7490,7310,48909,362507720,00,0.00,N,2,120, 20250414,7320,7300,7460,7260,53495,391441140,00,0.00,N,2,120, 20250411,7200,6860,7280,6810,85541,603330260,00,0.00,N,2,190, 20250410,7010,7010,7160,6870,87368,609085410,00,0.00,N,2,530, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index a62ab0b949e9..ec65c9d48eb1 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 +20250415,2640,2600,2640,2590,30659,80390625,00,0.00,N,2,40, 20250414,2600,2625,2625,2590,42155,109812808,00,0.00,N,5,-25, 20250411,2625,2620,2625,2575,26493,68747215,00,0.00,N,3,0, 20250410,2625,2535,2625,2535,22877,59525287,00,0.00,N,2,95, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index af58a36efed1..f28db229e61a 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 +20250415,14030,14390,14390,13660,108494,1519906965,00,0.00,N,5,-290, 20250414,14320,14000,14340,13780,107613,1523409075,00,0.00,N,2,660, 20250411,13660,12860,13940,12750,159985,2157449570,00,0.00,N,2,660, 20250410,13000,13000,13170,12760,91928,1190981760,00,0.00,N,2,700, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index a43608df3c54..2b7d240ba99c 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 +20250415,2865,2930,2955,2835,194320,561122211,00,0.00,N,5,-60, 20250414,2925,2760,3005,2720,219517,636930929,00,0.00,N,2,170, 20250411,2755,2640,2775,2585,46110,125470952,00,0.00,N,2,100, 20250410,2655,2700,2775,2200,315786,765540375,00,0.00,N,2,45, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index e9876d305009..bb4d9b4e8f71 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 +20250415,41150,42400,42400,41050,63385,2645195750,00,0.00,N,2,550, 20250414,40600,38800,40750,38550,99447,3956440250,00,0.00,N,2,3250, 20250411,37350,36300,37700,36300,44486,1652187950,00,0.00,N,5,-50, 20250410,37400,37900,37950,36100,58221,2157010750,00,0.00,N,2,3400, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index be3d5d0d0a4c..4fa38a589be4 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 +20250415,3520,3470,3520,3470,17863,62567087,00,0.00,N,2,25, 20250414,3495,3510,3520,3470,37297,130040740,00,0.00,N,5,-20, 20250411,3515,3500,3515,3450,54466,189685483,00,0.00,N,5,-5, 20250410,3520,3470,3520,3465,18448,64635163,00,0.00,N,2,70, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 8b47451119f1..442c5a568ff3 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 +20250415,27600,28650,28700,27300,135017,3765687100,00,0.00,N,2,200, 20250414,27400,27300,29000,26600,435744,12178804500,00,0.00,N,2,1800, 20250411,25600,24300,26200,24250,269298,6818188050,00,0.00,N,2,1600, 20250410,24000,24300,24400,23650,65910,1580501600,00,0.00,N,2,550, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 5bd68a19e117..3686de691f5c 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 +20250415,84000,83400,84700,83300,193323,16230671150,00,0.00,N,5,-100, 20250414,84100,85400,86800,83300,203687,17277663950,00,0.00,N,5,-1000, 20250411,85100,82700,85500,82100,260153,21930782000,00,0.00,N,5,-600, 20250410,85700,82800,86200,81400,548881,46286881900,00,0.00,N,2,10500, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 63090333705f..29bc144bf4bc 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,5050,5100,5100,5100,0,0,00,0.00,Y,5,-50, -20250411,5100,5100,5100,5100,0,0,00,0.00,Y,3,0, -20250410,5100,5100,5100,5100,0,0,00,0.00,Y,3,0, +20250415,5000,5000,5000,5000,10,50000,00,0.00,N,5,-50, +20250414,5050,5050,5050,5050,0,0,00,0.00,N,3,-50, +20250411,5100,5100,5100,5100,0,0,00,0.00,N,3,0, +20250410,5100,5100,5100,5100,0,0,00,0.00,N,3,0, 20250409,5100,5100,5100,5100,0,0,00,0.00,N,3,0, 20250408,5100,5100,5100,5100,0,0,00,0.00,N,3,-100, 20250407,5200,5200,5200,5200,10,52000,00,0.00,N,5,-190, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index c01bf0f074ed..122a51a56d52 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 +20250415,13650,13960,13960,13550,37008,507027890,00,0.00,N,5,-170, 20250414,13820,14000,14100,13610,111820,1550607265,00,0.00,N,2,640, 20250411,13180,12880,13190,12880,38444,501989845,00,0.00,N,2,10, 20250410,13170,13150,13190,12550,51043,662040730,00,0.00,N,2,670, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 0f0587d1fe16..b769d93a0e3a 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 +20250415,7740,7740,7740,7740,2,15480,00,0.00,N,3,0, 20250414,7740,7600,7950,7500,527,3958140,00,0.00,N,2,240, 20250411,7500,7600,7600,6800,3167,22390840,00,0.00,N,5,-460, 20250410,7960,7960,7960,7960,0,0,00,0.00,N,3,-30, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index dc9d3c8a670b..554257c439cd 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 +20250415,1614,1576,1733,1531,6501189,10720659393,00,0.00,N,2,38, 20250414,1576,1627,1627,1542,3040684,4828347112,00,0.00,N,2,35, 20250411,1541,1421,1541,1418,2828803,4379754735,00,0.00,N,2,126, 20250410,1415,1400,1426,1400,368143,520120677,00,0.00,N,2,30, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index a8b314424f0f..7507842834dd 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 +20250415,14420,14500,14500,14080,3490,49846220,00,0.00,N,2,220, 20250414,14200,14310,14470,14200,2571,36705260,00,0.00,N,5,-170, 20250411,14370,14290,14370,14100,1974,28065230,00,0.00,N,2,80, 20250410,14290,14100,14350,14100,3958,56644540,00,0.00,N,2,190, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 4bf440676c49..35b024b398c6 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 +20250415,24350,24000,24550,23950,251633,6122831475,00,0.00,N,2,50, 20250414,24300,24400,24500,23500,386891,9295233450,00,0.00,N,2,300, 20250411,24000,23100,24500,22950,591081,13982385300,00,0.00,N,2,100, 20250410,23900,24200,24450,23450,673585,16122468925,00,0.00,N,2,1800, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 4de086b78f91..0b3027d0872b 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 +20250415,3260,3165,3265,3130,55990,178238675,00,0.00,N,2,60, 20250414,3200,3215,3220,3160,49538,157507492,00,0.00,N,5,-15, 20250411,3215,3235,3235,3135,65128,207269382,00,0.00,N,2,25, 20250410,3190,3105,3275,3105,32935,104604586,00,0.00,N,2,90, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 3f5e683de047..7095adddcf56 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,737,737,737,737,0,0,00,0.00,Y,3,0, -20250411,737,737,737,737,0,0,00,0.00,Y,0,0, -20250410,737,750,774,720,279557,205226849,00,0.00,Y,5,-1, +20250415,737,737,737,737,0,0,00,0.00,Y,3,0, +20250414,737,737,737,737,0,0,00,0.00,Y,0,0, +20250411,737,737,737,737,0,0,00,0.00,N,0,0, +20250410,737,750,774,720,279557,205226849,00,0.00,N,5,-1, 20250409,738,745,770,722,180895,133068626,00,0.00,N,5,-2, 20250408,740,713,741,709,180311,131469866,00,0.00,N,2,27, 20250407,713,727,727,689,76159,54001670,00,0.00,N,2,4, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index fa4556bf35b3..a3d9ac9cd72a 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 +20250415,11690,11560,11730,11410,10220,118440860,00,0.00,N,2,100, 20250414,11590,11090,11590,11030,20937,239025740,00,0.00,N,2,510, 20250411,11080,10790,11280,10750,26737,295596560,00,0.00,N,2,180, 20250410,10900,10600,10950,10600,26005,281088935,00,0.00,N,2,860, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 3a43279766ff..46311333c07e 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 +20250415,2345,2405,2405,2335,5086,11951450,00,0.00,N,5,-55, 20250414,2400,2305,2400,2275,20400,47553515,00,0.00,N,2,100, 20250411,2300,2200,2550,2195,248599,590485722,00,0.00,N,2,100, 20250410,2200,2205,2220,2170,17180,37749015,00,0.00,N,2,60, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index f41630186b26..89a3220b1da4 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 +20250415,13540,13330,13560,13070,36884,491981805,00,0.00,N,2,320, 20250414,13220,12930,15290,12750,433024,6289846285,00,0.00,N,2,300, 20250411,12920,12500,13150,12340,7947,101695380,00,0.00,N,2,170, 20250410,12750,12300,13170,12070,18546,232778685,00,0.00,N,2,560, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 7ee322c08091..a14c094a2f05 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 +20250415,12900,13200,13340,12310,849047,10922497470,00,0.00,N,5,-40, 20250414,12940,12800,12990,12070,738613,9292011310,00,0.00,N,5,-250, 20250411,13190,13470,13670,12800,864208,11369028815,00,0.00,N,5,-480, 20250410,13670,13010,14270,12880,1276398,17493403435,00,0.00,N,2,60, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 644a84c664fd..e0b8a98cbac5 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 +20250415,3735,3770,3880,3690,2201299,8277938102,00,0.00,N,5,-50, 20250414,3785,3475,4175,3415,18068849,69650617175,00,0.00,N,2,205, 20250411,3580,2710,3580,2710,11648513,39013357105,00,0.00,N,1,825, 20250410,2755,2720,2800,2665,483226,1321945195,00,0.00,N,2,150, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index b8da0c19585c..816d17a8690a 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 +20250415,2170,2160,2175,2145,12310,26617035,00,0.00,N,2,10, 20250414,2160,2130,2185,2090,8362,17752700,00,0.00,N,2,45, 20250411,2115,2110,2125,2075,3179,6651765,00,0.00,N,2,25, 20250410,2090,2090,2100,2075,9247,19252740,00,0.00,N,2,25, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index b3671114fb69..0d261b840627 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 +20250415,8200,7890,9070,7760,3741928,31541633945,00,0.00,N,2,300, 20250414,7900,7610,8100,7550,679720,5346992760,00,0.00,N,2,480, 20250411,7420,6970,8000,6960,1102053,8332338435,00,0.00,N,2,310, 20250410,7110,6820,7140,6820,180082,1257331910,00,0.00,N,2,620, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index f9f5dbb50830..1fd0198d6357 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 +20250415,3155,3120,3200,3060,28454,89352350,00,0.00,N,2,15, 20250414,3140,3050,3150,2965,32011,98443375,00,0.00,N,2,150, 20250411,2990,2790,3060,2790,31051,91239080,00,0.00,N,2,155, 20250410,2835,2865,2965,2815,58185,166847197,00,0.00,N,2,135, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 969e3710eb79..969cc3dbc03a 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, -20250411,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250410,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250415,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250414,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250411,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250410,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250409,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250408,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250407,3935,3935,3935,3935,0,0,00,0.00,N,0,0, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index c445e59a1d4e..11a21b3e5aef 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 +20250415,1000,1139,1139,850,1341,1196873,00,0.00,N,3,0, 20250414,1000,1140,1140,1000,19,19140,00,0.00,N,3,0, 20250411,1000,1140,1140,1000,4,4420,00,0.00,N,3,0, 20250410,1000,1145,1145,850,3499,3021290,00,0.00,N,3,0, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 31f2ade03ad6..d52dc7b83884 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 +20250415,9400,9300,9720,9050,552501,5232370300,00,0.00,N,2,150, 20250414,9250,9200,9310,8970,391435,3590401000,00,0.00,N,2,300, 20250411,8950,8780,8960,8430,347395,3043716170,00,0.00,N,2,180, 20250410,8770,8670,8960,8460,598269,5193501100,00,0.00,N,2,690, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 4e5086409ec3..3773d1add304 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 +20250415,1321,1339,1341,1320,83441,110936260,00,0.00,N,3,0, 20250414,1321,1306,1322,1291,30962,40680846,00,0.00,N,2,41, 20250411,1280,1258,1283,1258,18583,23530039,00,0.00,N,2,22, 20250410,1258,1236,1280,1236,73685,92149080,00,0.00,N,2,34, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 9682b6f61b23..9794eda4673e 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 +20250415,13920,13380,14920,13240,2055772,29047153095,00,0.00,N,2,770, 20250414,13150,11500,14100,11420,2003893,26315840510,00,0.00,N,2,1950, 20250411,11200,11300,11610,10950,108201,1219487120,00,0.00,N,2,60, 20250410,11140,11320,11640,11030,81860,920632385,00,0.00,N,5,-140, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index e229c7fa16a0..575160fe421c 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 +20250415,8620,8480,8630,8410,14669,125236355,00,0.00,N,2,130, 20250414,8490,8450,8490,8280,17522,147374250,00,0.00,N,2,140, 20250411,8350,8120,8380,8070,31026,254505655,00,0.00,N,2,230, 20250410,8120,8010,8290,7890,31044,251341440,00,0.00,N,2,230, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 99c55feef949..315435504652 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 +20250415,7550,7580,7590,7530,24916,188557035,00,0.00,N,2,20, 20250414,7530,7620,7620,7510,26715,202216340,00,0.00,N,5,-50, 20250411,7580,7610,7620,7510,20766,156993300,00,0.00,N,3,0, 20250410,7580,7610,7610,7470,20246,152687860,00,0.00,N,2,130, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index c947a5c79df7..f8e2dcb23655 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 +20250415,28600,28000,28650,27550,20621,581246500,00,0.00,N,2,800, 20250414,27800,28600,28600,27600,19816,552571000,00,0.00,N,3,0, 20250411,27800,27150,27950,26650,27274,745873925,00,0.00,N,2,600, 20250410,27200,27100,27800,26850,39404,1070058275,00,0.00,N,2,2200, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index f7b1e953b1cd..1e69be7fdce1 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 +20250415,6090,6030,6160,5940,56506,343460760,00,0.00,N,2,150, 20250414,5940,5840,6030,5840,27731,164812530,00,0.00,N,2,100, 20250411,5840,5510,5840,5490,60113,338658960,00,0.00,N,2,130, 20250410,5710,5630,5830,5600,44984,255894090,00,0.00,N,2,260, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index db35df84ed9b..d83f60b2cbd1 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 +20250415,2730,2690,2755,2635,1939939,5279261996,00,0.00,N,3,0, 20250414,2730,2650,2840,2460,9933511,26485051916,00,0.00,N,5,-180, 20250411,2910,2210,2910,2200,4823741,13183802914,00,0.00,N,1,670, 20250410,2240,2185,2245,2180,31367,69577955,00,0.00,N,2,95, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index b65f77cdf366..099f3959b4b8 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 +20250415,10630,10500,10710,10370,145528,1538050470,00,0.00,N,2,190, 20250414,10440,10400,10510,10280,130157,1353003340,00,0.00,N,2,190, 20250411,10250,9960,10270,9850,158672,1598897625,00,0.00,N,2,120, 20250410,10130,9880,10130,9770,215018,2146787265,00,0.00,N,2,920, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index fd5577090dbf..cf320929d1fa 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 +20250415,4895,4825,4910,4810,26512,128836185,00,0.00,N,2,90, 20250414,4805,4820,4865,4795,21495,103742782,00,0.00,N,5,-15, 20250411,4820,4800,4890,4780,27383,131713313,00,0.00,N,2,20, 20250410,4800,4710,4900,4710,19165,91936150,00,0.00,N,2,90, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 127c169579f5..291ed904fa18 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 +20250415,3325,3295,3355,3275,93479,310411585,00,0.00,N,5,-5, 20250414,3330,3255,3335,3245,72436,239106132,00,0.00,N,2,85, 20250411,3245,3120,3270,3110,81392,260593450,00,0.00,N,2,45, 20250410,3200,3210,3280,3080,199051,637065042,00,0.00,N,2,200, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 60642bb1329b..0ae59171cd92 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 +20250415,9100,9020,9130,8960,18674,168691545,00,0.00,N,3,0, 20250414,9100,9000,9100,8950,18053,162964820,00,0.00,N,2,100, 20250411,9000,8850,9050,8650,36513,325566895,00,0.00,N,2,60, 20250410,8940,8560,8940,8510,73586,643223540,00,0.00,N,2,570, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 5997ead8813c..4b49bd7abd5d 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 +20250415,7420,7290,7470,7210,21504,158144145,00,0.00,N,2,130, 20250414,7290,7080,7390,7080,23558,170866560,00,0.00,N,2,270, 20250411,7020,6860,7060,6760,21197,147082350,00,0.00,N,2,160, 20250410,6860,7000,7010,6650,36067,247017135,00,0.00,N,2,370, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 68d238974df1..49fed349af75 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 +20250415,9190,9500,9530,9090,67991,629223270,00,0.00,N,5,-500, 20250414,9690,8400,10940,8350,369975,3765097495,00,0.00,N,2,1270, 20250411,8420,8320,8450,8220,2754,23098860,00,0.00,N,3,0, 20250410,8420,8440,8500,8240,3212,26955570,00,0.00,N,2,160, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index f86a28bbcd3b..3ed46511a6e3 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 +20250415,11610,11440,11650,11280,24881,286791465,00,0.00,N,2,280, 20250414,11330,10850,11380,10750,21765,243488300,00,0.00,N,2,530, 20250411,10800,10650,10800,10490,10882,116021060,00,0.00,N,2,150, 20250410,10650,10510,10650,10200,19927,207908875,00,0.00,N,2,740, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index a9c98711d08d..9b418f1e424d 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, -20250411,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250410,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250415,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250414,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250411,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250410,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250409,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250408,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250407,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 72c47dc0628e..987456ff391e 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 +20250415,2785,2775,2835,2760,77203,215448887,00,0.00,N,5,-55, 20250414,2840,2570,3000,2570,604454,1723202280,00,0.00,N,2,360, 20250411,2480,2455,2505,2410,26433,64904027,00,0.00,N,2,25, 20250410,2455,2420,2510,2395,69936,171449305,00,0.00,N,2,120, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 056fd1a0c759..11671027916f 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 +20250415,11850,11760,11900,11680,49065,577574930,00,0.00,N,3,0, 20250414,11850,11840,11940,11770,26131,309355250,00,0.00,N,5,-10, 20250411,11860,11190,11980,11070,43688,505815690,00,0.00,N,2,580, 20250410,11280,11160,11520,11160,67465,761220640,00,0.00,N,2,440, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 25fb599c43b3..5bdc27dfcc95 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 +20250415,9470,9380,9580,9240,50499,474043990,00,0.00,N,2,90, 20250414,9380,9250,9570,9240,69427,652674585,00,0.00,N,2,200, 20250411,9180,9110,9250,8900,78554,712601370,00,0.00,N,5,-190, 20250410,9370,8850,9370,8760,145797,1320446755,00,0.00,N,2,1050, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 866328f69507..d8126b7278db 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 +20250415,3060,3050,3070,2930,89421,268972870,00,0.00,N,2,50, 20250414,3010,2795,3080,2760,184055,537115907,00,0.00,N,2,200, 20250411,2810,2755,2810,2635,70568,192029847,00,0.00,N,2,50, 20250410,2760,2515,2850,2515,197277,529768595,00,0.00,N,2,290, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index af3c387579ad..2cb9190c8959 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 +20250415,1609,1605,1633,1580,277433,446560927,00,0.00,N,2,30, 20250414,1579,1556,1593,1555,259933,409216159,00,0.00,N,2,24, 20250411,1555,1550,1576,1535,312336,485202754,00,0.00,N,5,-34, 20250410,1589,1534,1589,1532,402470,626595450,00,0.00,N,2,105, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index c88683915c47..2a0f727d0bce 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 +20250415,8500,8350,8570,8240,6480,54357430,00,0.00,N,2,90, 20250414,8410,8320,8450,8120,16486,137420150,00,0.00,N,2,90, 20250411,8320,8190,8350,8020,9292,76140530,00,0.00,N,2,130, 20250410,8190,8400,8400,7990,12788,104318540,00,0.00,N,2,480, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 6f18171da1b8..32c23261e1fd 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 +20250415,7540,7550,7550,7320,64670,479320280,00,0.00,N,5,-10, 20250414,7550,7350,7640,7280,154103,1149006875,00,0.00,N,2,300, 20250411,7250,7230,7400,7100,84339,608450165,00,0.00,N,3,0, 20250410,7250,6840,7260,6610,131017,925241880,00,0.00,N,2,520, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 7c2953607d75..ccd2eddf5b74 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 +20250415,33350,35150,36200,33100,273971,9386571350,00,0.00,N,5,-1800, 20250414,35150,35450,35700,33000,427942,14780222150,00,0.00,N,5,-300, 20250411,35450,34300,35500,33700,459319,15898948475,00,0.00,N,2,1150, 20250410,34300,28800,35000,28500,1162805,38669446625,00,0.00,N,2,6850, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index eccf1645fae3..e96a81d4dcd7 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 +20250415,2035,2110,2110,2020,345077,705890652,00,0.00,N,5,-40, 20250414,2075,2070,2185,2000,995288,2089701201,00,0.00,N,2,10, 20250411,2065,1975,2115,1968,708734,1458341450,00,0.00,N,2,71, 20250410,1994,1920,2090,1898,1033027,2049001105,00,0.00,N,2,64, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index b71ad93dbade..c00c3a24dc62 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 +20250415,11630,11620,11890,11360,55083,640568765,00,0.00,N,2,60, 20250414,11570,11490,11630,11160,75613,862856950,00,0.00,N,2,200, 20250411,11370,10600,11650,10310,221723,2475366690,00,0.00,N,2,680, 20250410,10690,10100,10760,10100,82203,865256970,00,0.00,N,2,760, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 26511e3189e5..d2d891174d48 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 +20250415,24950,24500,25100,24100,14549,359803550,00,0.00,N,2,550, 20250414,24400,24400,24950,24250,20284,496770900,00,0.00,N,2,350, 20250411,24050,23750,24400,23600,16141,387465100,00,0.00,N,5,-450, 20250410,24500,23800,24500,23550,22988,555398200,00,0.00,N,2,2000, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index a85cf78f507c..ceb9865dd5ad 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 +20250415,983,1020,1033,958,56211,55465190,00,0.00,N,5,-2, 20250414,985,982,1078,925,496267,508937664,00,0.00,N,2,3, 20250411,982,958,988,954,87294,84832201,00,0.00,N,2,24, 20250410,958,919,995,919,97626,94307324,00,0.00,N,2,39, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 127ff6336383..5f0aa2b013b1 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 +20250415,9330,9480,9480,9230,82106,766576840,00,0.00,N,2,80, 20250414,9250,9250,9260,9030,94703,868036965,00,0.00,N,2,220, 20250411,9030,8300,9040,8300,152365,1332227015,00,0.00,N,2,490, 20250410,8540,8600,8630,8120,128980,1088699650,00,0.00,N,2,800, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index b372bd21f576..e4f7eb91813d 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 +20250415,5260,5270,5350,5190,11834,62458290,00,0.00,N,2,60, 20250414,5200,5120,5240,5120,5564,28943550,00,0.00,N,2,100, 20250411,5100,4800,5150,4800,18653,92381520,00,0.00,N,2,125, 20250410,4975,4605,5100,4605,13305,65796023,00,0.00,N,2,405, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index ac41fdeeb1d4..065033dbf8ec 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 +20250415,6720,6500,6740,6460,52869,349982930,00,0.00,N,2,170, 20250414,6550,6460,6600,6420,77623,507401270,00,0.00,N,2,140, 20250411,6410,6260,6430,6210,219983,1389135880,00,0.00,N,5,-20, 20250410,6430,6400,6450,6230,80343,511339850,00,0.00,N,2,460, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 4d77cf10fff3..b782a27117c9 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 +20250415,17200,17160,17890,17160,20304,354558015,00,0.00,N,5,-20, 20250414,17220,16610,17220,16560,35025,593456080,00,0.00,N,2,960, 20250411,16260,16750,16940,15620,84594,1363538505,00,0.00,N,5,-490, 20250410,16750,17090,17990,16620,42689,726830660,00,0.00,N,2,940, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index eeeae7b028bc..a629f9d12ca9 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 +20250415,5700,6200,7190,5640,1116106,7277203430,00,0.00,N,5,-200, 20250414,5900,4845,6250,4840,906833,5184630429,00,0.00,N,2,1080, 20250411,4820,5800,6020,4675,607239,3185927158,00,0.00,N,5,-230, 20250410,5050,3910,5050,3910,495627,2350261889,00,0.00,N,1,1160, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 29451fa9a8b7..fc8b4bcec882 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, -20250411,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250410,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250415,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250414,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250411,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250410,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250409,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250408,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250407,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 88f395ddad02..a928ac4d3205 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 +20250415,4910,4950,5250,4800,1032103,5219928778,00,0.00,N,2,20, 20250414,4890,4600,5140,4520,1402532,6876066800,00,0.00,N,2,490, 20250411,4400,4225,4645,4125,429699,1907610085,00,0.00,N,2,140, 20250410,4260,4090,4260,4055,111585,464674968,00,0.00,N,2,370, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index aa70e85b5666..99b93c1658ad 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 +20250415,4375,4360,4455,4280,25718,112801675,00,0.00,N,5,-15, 20250414,4390,4230,4425,4230,40227,174964350,00,0.00,N,2,120, 20250411,4270,4090,4350,4060,28540,120808578,00,0.00,N,2,140, 20250410,4130,3940,4170,3940,43261,175884685,00,0.00,N,2,295, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 391cf3f81741..af44004cc425 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 +20250415,3795,3760,3840,3750,50541,192273388,00,0.00,N,2,35, 20250414,3760,3650,3760,3650,37839,140865495,00,0.00,N,2,65, 20250411,3695,3655,3725,3620,57852,212518282,00,0.00,N,2,10, 20250410,3685,3615,3685,3535,41797,152804479,00,0.00,N,2,155, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 9da21282453b..32c850c68b94 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 +20250415,6680,6750,6770,6300,1274069,8396730160,00,0.00,N,2,160, 20250414,6520,6200,7000,6050,5294934,34441223820,00,0.00,N,2,20, 20250411,6500,4950,6500,4920,1405246,8663759415,00,0.00,N,1,1500, 20250410,5000,4795,5000,4795,70661,347979001,00,0.00,N,2,370, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index b3167dd2f27d..86a92e24a9cc 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 +20250415,10780,10800,10820,10520,13239,141244640,00,0.00,N,2,80, 20250414,10700,10550,10780,10550,22551,240362490,00,0.00,N,2,50, 20250411,10650,10390,10690,10180,15336,160901900,00,0.00,N,2,230, 20250410,10420,10260,10450,10100,18808,193787240,00,0.00,N,2,740, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 5a684248c258..504962f04986 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 +20250415,13680,13600,13800,13530,151225,2068520800,00,0.00,N,5,-70, 20250414,13750,13950,14010,13410,250676,3442771865,00,0.00,N,2,450, 20250411,13300,12420,13330,12310,357284,4633620750,00,0.00,N,2,500, 20250410,12800,13670,14280,12770,733892,9845187260,00,0.00,N,2,1650, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 9841124d51fb..6a0946da0bdd 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 +20250415,4050,4055,4055,3935,42197,168058175,00,0.00,N,2,45, 20250414,4005,4095,4125,3935,43066,172117415,00,0.00,N,5,-50, 20250411,4055,3895,4055,3850,14898,58846020,00,0.00,N,2,160, 20250410,3895,3935,3955,3790,20771,80466740,00,0.00,N,2,160, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 6c9ee84dd0bc..74b3fc9750bd 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 +20250415,6150,6180,6180,5800,956,5654320,00,0.00,N,2,50, 20250414,6100,6180,6180,5930,389,2372600,00,0.00,N,5,-40, 20250411,6140,6180,6190,5950,1009,6159500,00,0.00,N,2,20, 20250410,6120,6190,6190,6120,172,1053340,00,0.00,N,2,100, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 3080b26d4abc..5da5134fc7eb 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 +20250415,4230,4175,4520,4090,889584,3844358003,00,0.00,N,2,70, 20250414,4160,3955,4225,3880,516350,2125092195,00,0.00,N,2,300, 20250411,3860,3600,3955,3600,447947,1733510233,00,0.00,N,2,150, 20250410,3710,3625,3745,3580,137730,505232793,00,0.00,N,2,240, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 0b9f1c577e03..4695aab0099c 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 +20250415,2115,2115,2120,2115,23014,48745445,00,0.00,N,3,0, 20250414,2115,2120,2120,2115,2077,4395925,00,0.00,N,5,-5, 20250411,2120,2115,2120,2115,1548,3274435,00,0.00,N,2,5, 20250410,2115,2120,2120,2115,23080,48863275,00,0.00,N,3,0, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index 2b578e445212..32e619e8b4a9 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 +20250415,25200,26400,27200,24600,839458,21690272550,00,0.00,N,5,-2450, 20250414,27650,31050,35900,27500,2180200,65431312800,00,0.00,N,5,-3650, 20250411,31300,23800,31300,23000,2099766,57562149775,00,0.00,N,1,7200, 20250410,24100,24100,24100,24100,0,0,00,0.00,N,0,0, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 9c6c42eb8374..8498e2bd2e17 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 +20250415,10570,10590,10590,10570,17045,180362320,00,0.00,N,5,-20, 20250414,10590,10600,10600,10580,22519,238490480,00,0.00,N,3,0, 20250411,10590,10580,10600,10580,16286,172423660,00,0.00,N,3,0, 20250410,10590,10590,10600,10580,6996,74058890,00,0.00,N,2,10, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index c74d6f1271c7..6451add8ecc3 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 +20250415,2120,2115,2120,2115,2840,6015410,00,0.00,N,3,0, 20250414,2120,2115,2120,2115,37364,79029825,00,0.00,N,3,0, 20250411,2120,2115,2120,2115,13460,28468145,00,0.00,N,3,0, 20250410,2120,2120,2120,2115,11999,25377900,00,0.00,N,2,5, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 1fde10449fbb..7e02ff8a4475 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 +20250415,10820,10810,10930,10650,327993,3541243465,00,0.00,N,2,100, 20250414,10720,10800,11300,10580,791686,8598468470,00,0.00,N,2,330, 20250411,10390,9560,10800,9510,994105,10190523240,00,0.00,N,2,480, 20250410,9910,9220,10500,9140,1619168,16025235735,00,0.00,N,2,1250, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index bd172d002805..00541307e0d7 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 +20250415,2125,2120,2125,2120,15866,33637480,00,0.00,N,3,0, 20250414,2125,2120,2125,2120,8131,17240030,00,0.00,N,3,0, 20250411,2125,2125,2125,2120,16392,34783615,00,0.00,N,3,0, 20250410,2125,2125,2125,2115,149384,316674255,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 157d13f6c6e5..9e0b767ff582 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 +20250415,2130,2130,2130,2125,1780,3787600,00,0.00,N,3,0, 20250414,2130,2130,2130,2125,6721,14284230,00,0.00,N,3,0, 20250411,2130,2130,2130,2120,863,1833435,00,0.00,N,3,0, 20250410,2130,2130,2130,2130,17,36210,00,0.00,N,2,5, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 9de719f5ed81..b53e61cbb461 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 +20250415,3355,3365,3365,3240,38478,127791120,00,0.00,N,2,30, 20250414,3325,3180,3330,3140,52880,172894270,00,0.00,N,2,190, 20250411,3135,3035,3155,3015,55319,172557908,00,0.00,N,2,65, 20250410,3070,2970,3100,2970,33535,101814034,00,0.00,N,2,185, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 231e58e29838..57fed9c6e733 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 +20250415,18020,18160,18330,17920,133710,2423486970,00,0.00,N,2,10, 20250414,18010,18130,18180,17500,98926,1779743865,00,0.00,N,2,100, 20250411,17910,17210,18310,17160,267305,4772734300,00,0.00,N,2,350, 20250410,17560,17000,17700,16600,185538,3199403750,00,0.00,N,2,1460, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index cef78793378b..44a1fa5b363c 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 +20250415,10585,10590,10600,10580,19788,209548525,00,0.00,N,5,-5, 20250414,10590,10590,10600,10590,7876,83408060,00,0.00,N,3,0, 20250411,10590,10580,10600,10580,12354,130801710,00,0.00,N,3,0, 20250410,10585,10580,10600,10580,9103,96423135,00,0.00,N,2,5, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index c5d9c07b078d..f40a9a38ce07 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 +20250415,2130,2125,2135,2125,9227,19639565,00,0.00,N,3,0, 20250414,2130,2130,2135,2125,18431,39201130,00,0.00,N,3,0, 20250411,2130,2120,2130,2120,7050,15005545,00,0.00,N,2,5, 20250410,2125,2120,2130,2120,11887,25257055,00,0.00,N,3,0, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 094caf67a92e..0ed9a7a43fbc 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 +20250415,11250,11670,11840,11180,106093,1214023020,00,0.00,N,5,-280, 20250414,11530,11300,11600,11240,211912,2421402915,00,0.00,N,2,390, 20250411,11140,10020,11170,9930,402223,4360982780,00,0.00,N,2,1180, 20250410,9960,9480,10180,9480,81022,808661905,00,0.00,N,2,490, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 63dc266e4d4f..ace00251ac7d 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 +20250415,2120,2120,2125,2120,19298,40966810,00,0.00,N,5,-5, 20250414,2125,2120,2125,2120,10465,22200850,00,0.00,N,2,5, 20250411,2120,2115,2120,2115,17659,37379800,00,0.00,N,2,5, 20250410,2115,2115,2120,2115,35263,74585875,00,0.00,N,3,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index ce1a33860057..857c8ec78cf2 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 +20250415,10110,10390,10390,10000,109848,1113934250,00,0.00,N,5,-170, 20250414,10280,10040,10450,9900,126660,1286952505,00,0.00,N,2,650, 20250411,9630,9240,9790,9120,113309,1065901300,00,0.00,N,2,90, 20250410,9540,9600,9600,9310,124386,1175453530,00,0.00,N,2,730, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index a0bee4b43ff7..8c84a718cbe1 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 +20250415,1864,1921,1921,1831,189319,353049734,00,0.00,N,5,-62, 20250414,1926,1863,1943,1863,257212,492379242,00,0.00,N,2,74, 20250411,1852,1788,1902,1788,278688,518546177,00,0.00,N,2,66, 20250410,1786,1850,1850,1741,108587,193672775,00,0.00,N,2,54, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 526eb1d04897..b51727f8f01d 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 +20250415,10350,10770,10850,9700,550734,5619879400,00,0.00,N,5,-230, 20250414,10580,10250,10800,9910,443239,4648001850,00,0.00,N,2,150, 20250411,10430,10960,11040,10200,416696,4375348770,00,0.00,N,5,-640, 20250410,11070,10400,11390,10130,939565,10203653590,00,0.00,N,2,470, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 39c26017234f..555bb585a101 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, -20250411,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, -20250410,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, +20250415,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250414,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, +20250411,2135,2135,2135,2135,0,0,00,0.00,N,0,0, +20250410,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250409,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250408,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250407,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 59db1931c6c2..546a3d7d0ed3 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 +20250415,2125,2125,2125,2120,4275,9078865,00,0.00,N,3,0, 20250414,2125,2115,2125,2115,4117,8709475,00,0.00,N,2,5, 20250411,2120,2115,2120,2115,2132,4509235,00,0.00,N,5,-5, 20250410,2125,2120,2125,2120,4680,9944900,00,0.00,N,2,5, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 6137eea941cd..769899f21dc4 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 +20250415,4990,5000,5080,4910,177649,886026702,00,0.00,N,2,85, 20250414,4905,5080,5250,4685,649322,3214617041,00,0.00,N,2,510, 20250411,4395,4175,4435,4160,65024,279393895,00,0.00,N,2,150, 20250410,4245,4185,4295,4130,110937,468161661,00,0.00,N,2,375, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 8a7fc01fee6f..02783b190680 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 +20250415,2130,2135,2135,2120,22003,46684837,00,0.00,N,2,5, 20250414,2125,2135,2135,2120,3151,6708825,00,0.00,N,5,-10, 20250411,2135,2130,2135,2120,4288,9123180,00,0.00,N,2,5, 20250410,2130,2135,2135,2120,139,294870,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 447d4ed7603c..d87d7ea9a9c4 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 +20250415,2130,2140,2140,2120,4567,9700120,00,0.00,N,5,-5, 20250414,2135,2140,2140,2125,2284,4854080,00,0.00,N,5,-5, 20250411,2140,2140,2140,2125,9052,19328610,00,0.00,N,2,5, 20250410,2135,2135,2140,2125,10424,22260240,00,0.00,N,3,0, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 65febd75390c..aab4f4f160d7 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 +20250415,2170,2205,2205,2170,2368,5149630,00,0.00,N,5,-10, 20250414,2180,2190,2190,2170,1493,3250745,00,0.00,N,2,10, 20250411,2170,2180,2180,2165,342,743155,00,0.00,N,5,-10, 20250410,2180,2225,2225,2180,511,1124025,00,0.00,N,2,20, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 68b7323eb808..0bbcc19e8337 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 +20250415,10230,10230,10230,10220,5669,57964250,00,0.00,N,3,0, 20250414,10230,10210,10230,10200,29366,299881550,00,0.00,N,5,-20, 20250411,10250,10230,10260,10180,100479,1024671630,00,0.00,N,2,30, 20250410,10220,10220,10230,10220,3844,39303970,00,0.00,N,2,10, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 6837ac39d484..0bba79d46609 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 +20250415,165300,163700,168100,161800,103384,17074193650,00,0.00,N,5,-2200, 20250414,167500,163400,168800,158900,218242,35751489350,00,0.00,N,2,10800, 20250411,156700,149800,158400,149000,188198,29136366550,00,0.00,N,2,8800, 20250410,147900,143100,148500,142000,85636,12502050700,00,0.00,N,2,12000, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index cfe62dd8bcc5..551b7cb2bf2d 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 +20250415,11250,10690,11300,10510,68417,752980790,00,0.00,N,2,590, 20250414,10660,10760,10810,10530,69961,742471515,00,0.00,N,5,-100, 20250411,10760,10770,10800,10270,86893,915850130,00,0.00,N,5,-180, 20250410,10940,10800,10950,10510,63819,684301995,00,0.00,N,2,530, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 80e5341667cc..81300dc99c14 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 +20250415,7470,7580,7600,7360,130749,976020540,00,0.00,N,2,40, 20250414,7430,7310,7920,7210,393794,2970694345,00,0.00,N,2,570, 20250411,6860,6490,6890,6470,212307,1435731570,00,0.00,N,2,370, 20250410,6490,6390,6520,6300,122094,781693100,00,0.00,N,2,430, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index 1646b29f08fc..37277db32740 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 +20250415,12480,12380,12490,11870,899947,10994828225,00,0.00,N,2,330, 20250414,12150,11500,13100,11300,2532936,31006615315,00,0.00,N,2,830, 20250411,11320,10930,11880,10780,974957,11115419280,00,0.00,N,2,160, 20250410,11160,10920,11970,10700,1941667,22083427770,00,0.00,N,2,650, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 3248e843ab89..bd2da8fca275 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 +20250415,2015,2010,2020,2010,4847,9769365,00,0.00,N,5,-5, 20250414,2020,2020,2020,2010,9893,19920135,00,0.00,N,3,0, 20250411,2020,2015,2020,2015,8253,16643060,00,0.00,N,3,0, 20250410,2020,2020,2020,2010,4007,8066805,00,0.00,N,2,5, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 727c8aceda0b..a195737c7672 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 +20250415,29250,29500,30200,29150,56345,1657648375,00,0.00,N,2,50, 20250414,29200,28000,29650,28000,91025,2629225975,00,0.00,N,2,1900, 20250411,27300,25650,27400,25600,50488,1339124250,00,0.00,N,2,1000, 20250410,26300,26300,26650,25500,44875,1172516950,00,0.00,N,2,2100, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 40e928033b33..aad14c53eb8e 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 +20250415,5690,5490,5700,5480,47775,267411400,00,0.00,N,2,210, 20250414,5480,5410,5540,5400,23332,127848405,00,0.00,N,2,130, 20250411,5350,5200,5390,5200,58024,307000070,00,0.00,N,2,20, 20250410,5330,5490,5490,5080,41994,220372425,00,0.00,N,2,300, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 9e2185075cfc..5b85d3e5da76 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 +20250415,2115,2110,2115,2110,5561,11733845,00,0.00,N,2,5, 20250414,2110,2115,2115,2105,880,1853555,00,0.00,N,3,0, 20250411,2110,2105,2115,2105,653,1374960,00,0.00,N,5,-5, 20250410,2115,2105,2115,2105,3804,8009205,00,0.00,N,2,10, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 47da3c2df3dd..6397d37b55bb 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 +20250415,22350,22200,22650,21600,118964,2639155900,00,0.00,N,2,350, 20250414,22000,20300,22700,19930,355216,7700731195,00,0.00,N,2,2260, 20250411,19740,19040,20100,18920,95648,1889476375,00,0.00,N,2,400, 20250410,19340,19200,19450,18900,74682,1431060825,00,0.00,N,2,740, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index c1fe4ed9af41..a2d979380c49 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 +20250415,2150,2155,2155,2145,2391,5142820,00,0.00,N,5,-5, 20250414,2155,2145,2155,2145,5597,12028855,00,0.00,N,5,-5, 20250411,2160,2160,2160,2150,17498,37632060,00,0.00,N,3,0, 20250410,2160,2160,2160,2150,1822,3917760,00,0.00,N,3,0, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index c0d4fad44ba7..90e24f45b07d 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 +20250415,4410,4515,4575,4275,74598,326370467,00,0.00,N,5,-65, 20250414,4475,4240,4700,4125,257749,1137942244,00,0.00,N,2,250, 20250411,4225,4015,4380,3975,212879,900588842,00,0.00,N,2,210, 20250410,4015,4010,4080,3895,68607,273135280,00,0.00,N,2,170, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index a39a8bb608dc..d544314d42ed 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 +20250415,2160,2165,2180,2160,47597,103007830,00,0.00,N,5,-10, 20250414,2170,2170,2195,2160,12222,26487085,00,0.00,N,3,0, 20250411,2170,2165,2175,2165,14602,31695840,00,0.00,N,5,-5, 20250410,2175,2165,2175,2165,24184,52358380,00,0.00,N,2,10, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 638a67b87bd7..1bdff79dad64 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, -20250411,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250410,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250415,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250414,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250411,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250410,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250409,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250408,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250407,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index d16cbb81492c..736736aa27c4 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,11480,10500,11490,10500,47,509330,00,0.00,N,2,180, 20250414,11300,10500,11490,10010,1659,16657540,00,0.00,N,5,-190, 20250411,11490,10850,11490,10850,160,1756260,00,0.00,N,2,300, 20250410,11190,11190,11190,10000,84,884490,00,0.00,N,5,-10, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index acef3be85388..120c0c384b2d 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 +20250415,3625,3620,3645,3535,89538,323248160,00,0.00,N,2,40, 20250414,3585,3540,3645,3540,100958,362922519,00,0.00,N,2,50, 20250411,3535,3405,3540,3405,98457,344002477,00,0.00,N,2,25, 20250410,3510,3400,3510,3370,142229,487790086,00,0.00,N,2,275, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index d109b9d3f7ac..d99b178b68fa 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 +20250415,2070,2085,2085,2070,11831,24572285,00,0.00,N,5,-15, 20250414,2085,2085,2085,2070,6898,14353250,00,0.00,N,3,0, 20250411,2085,2080,2085,2070,13388,27868045,00,0.00,N,2,5, 20250410,2080,2085,2085,2070,5869,12191635,00,0.00,N,2,10, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 7178664d2066..7dd848c7ba72 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 +20250415,2200,2130,2200,2130,163926,355112667,00,0.00,N,2,65, 20250414,2135,2130,2210,2110,597296,1275909060,00,0.00,N,2,5, 20250411,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250410,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 5aacebf103f0..12683f04c6ff 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 +20250415,3425,3445,3445,2930,28,83590,00,0.00,N,5,-15, 20250414,3440,3440,3440,3440,1,3440,00,0.00,N,2,25, 20250411,3415,3095,3415,3095,2,6510,00,0.00,N,2,150, 20250410,3265,3440,3440,2930,5665,16661130,00,0.00,N,5,-180, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 10c200956801..c0f7c0594088 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 +20250415,24350,24000,24500,23500,93318,2253964725,00,0.00,N,2,300, 20250414,24050,24000,24500,23750,88020,2115139725,00,0.00,N,5,-150, 20250411,24200,25100,25350,24050,381165,9391494750,00,0.00,N,5,-150, 20250410,24350,20700,25200,20700,985363,23470345250,00,0.00,N,2,3550, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index a702093d53d2..a564fcde908e 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 +20250415,2090,2095,2095,2070,1445,3014055,00,0.00,N,2,5, 20250414,2085,2110,2110,2070,1549,3214285,00,0.00,N,2,10, 20250411,2075,2095,2095,2075,4761,9912830,00,0.00,N,3,0, 20250410,2075,2095,2110,2075,5472,11379200,00,0.00,N,3,0, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 5de20791cc90..32a7eac7e963 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 +20250415,17580,17350,17860,17330,49148,867625715,00,0.00,N,2,260, 20250414,17320,17220,17380,16550,53552,919483395,00,0.00,N,2,560, 20250411,16760,16370,16870,16020,60783,997651020,00,0.00,N,2,370, 20250410,16390,16230,16390,15950,49722,806034770,00,0.00,N,2,840, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 69c3ac848257..2f9fb8f9778b 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 +20250415,4420,4350,4420,4345,108865,475047691,00,0.00,N,2,40, 20250414,4380,4380,4475,4350,68572,299924599,00,0.00,N,3,0, 20250411,4380,4370,4420,4355,48206,211407239,00,0.00,N,5,-20, 20250410,4400,4495,4495,4365,53028,234236753,00,0.00,N,2,75, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 85b921015276..4f5ebff29ac4 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 +20250415,10300,10290,10300,10280,4116,42360250,00,0.00,N,3,0, 20250414,10300,10290,10310,10290,7865,80984780,00,0.00,N,2,10, 20250411,10290,10290,10300,10280,15406,158542215,00,0.00,N,3,0, 20250410,10290,10280,10310,10280,19561,201533580,00,0.00,N,2,10, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 4156c4630cc0..1c1e4b4e4ea3 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 +20250415,2175,2200,2200,2170,10387,22613570,00,0.00,N,5,-25, 20250414,2200,2200,2200,2180,18835,41103785,00,0.00,N,2,5, 20250411,2195,2195,2195,2180,25266,55177570,00,0.00,N,2,15, 20250410,2180,2195,2195,2155,4958,10772050,00,0.00,N,2,10, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index c4b2947a2744..4df81410e697 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 +20250415,2560,2235,2560,2235,206,467235,00,0.00,N,2,325, 20250414,2235,2235,2235,2235,1,2235,00,0.00,N,3,0, 20250411,2235,2235,2235,2235,1,2235,00,0.00,N,2,10, 20250410,2225,2225,2225,2225,1,2225,00,0.00,N,2,5, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 57547018bee5..63304a7af9d2 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 +20250415,2140,2145,2145,2130,2183,4667380,00,0.00,N,3,0, 20250414,2140,2125,2145,2125,828,1760390,00,0.00,N,5,-5, 20250411,2145,2145,2145,2140,1986,4250085,00,0.00,N,2,15, 20250410,2130,2145,2145,2130,3752,7994605,00,0.00,N,5,-10, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 5896aecb1dc3..5c1ed14b8664 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 +20250415,18690,14950,18690,14710,9985616,170750884535,00,0.00,N,1,4310, 20250414,14380,15400,15740,14380,1379969,20752476725,00,0.00,N,5,-1100, 20250411,15480,16300,17100,15450,3511180,57780200705,00,0.00,N,5,-820, 20250410,16300,15830,17490,15200,10512739,173958397580,00,0.00,N,2,560, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 590f297d50d0..421f265ad65a 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 +20250415,2055,2060,2060,2055,20847,42853038,00,0.00,N,3,0, 20250414,2055,2055,2065,2055,12629,25982865,00,0.00,N,5,-5, 20250411,2060,2060,2060,2050,2695,5531363,00,0.00,N,2,5, 20250410,2055,2055,2065,2055,8005,16469250,00,0.00,N,2,5, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 6150e672b6e2..a7ebc9bed9d4 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 +20250415,2075,2065,2075,2060,3023,6236910,00,0.00,N,2,5, 20250414,2070,2075,2075,2060,2138,4429840,00,0.00,N,3,0, 20250411,2070,2075,2075,2065,15871,32837820,00,0.00,N,5,-5, 20250410,2075,2070,2075,2065,8489,17591045,00,0.00,N,2,5, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 1d5b793dcfc6..a437db293f6f 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 +20250415,53800,55400,55500,53700,333604,18113253050,00,0.00,N,5,-1500, 20250414,55300,56100,57400,54600,404824,22506191900,00,0.00,N,2,700, 20250411,54600,53000,54600,51100,411734,21779413650,00,0.00,N,3,0, 20250410,54600,52400,54900,50800,859464,46178338150,00,0.00,N,2,6650, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 43eb4fb45fe9..ca40ddf5f7af 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 +20250415,2175,2165,2190,2145,385307,834372850,00,0.00,N,2,10, 20250414,2165,2205,2220,2160,408657,891687484,00,0.00,N,5,-20, 20250411,2185,2200,2200,2140,449673,976452731,00,0.00,N,5,-25, 20250410,2210,2140,2210,2115,799656,1736357751,00,0.00,N,2,140, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index fe7cef574567..85a843f3b2d5 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 +20250415,8520,8660,8660,8350,20180,171474040,00,0.00,N,5,-140, 20250414,8660,8320,8660,8320,49458,420228850,00,0.00,N,2,360, 20250411,8300,7760,8330,7720,39701,320974220,00,0.00,N,2,460, 20250410,7840,7660,7970,7600,40291,312822565,00,0.00,N,2,440, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index 9c20c78e22bc..c6ce69aad02b 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 +20250415,4805,5000,5020,4765,643664,3134696590,00,0.00,N,5,-195, 20250414,5000,4620,5270,4580,4859744,24416720959,00,0.00,N,2,500, 20250411,4500,4720,4840,4470,544768,2526593819,00,0.00,N,5,-220, 20250410,4720,4655,4800,4560,613005,2869957099,00,0.00,N,2,165, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 62206f958c3b..7214c9878708 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 +20250415,2020,2020,2035,2020,3399,6885145,00,0.00,N,5,-10, 20250414,2030,2030,2030,2025,8063,16336800,00,0.00,N,3,0, 20250411,2030,2030,2030,2015,4328,8769405,00,0.00,N,3,0, 20250410,2030,2025,2030,2015,5111,10339125,00,0.00,N,3,0, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index ee736c828d32..278ec8a5f326 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 +20250415,8700,8550,8830,8480,181370,1572099710,00,0.00,N,2,150, 20250414,8550,8790,8860,8490,180464,1558106915,00,0.00,N,5,-240, 20250411,8790,8250,8800,8210,282814,2435209805,00,0.00,N,2,430, 20250410,8360,8300,8620,7970,328412,2754279440,00,0.00,N,2,520, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index cd2ef20617ea..2cd21d8d7a2b 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 +20250415,10810,10560,10940,10440,159541,1719384805,00,0.00,N,2,220, 20250414,10590,10730,10730,10500,99026,1049137715,00,0.00,N,2,60, 20250411,10530,10130,10790,10110,183672,1918691390,00,0.00,N,2,210, 20250410,10320,10700,10900,10320,284007,2988907500,00,0.00,N,2,330, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index f7d7bb6d30f9..4bb609e6324d 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 +20250415,10990,10960,11650,10630,808733,9052364870,00,0.00,N,2,160, 20250414,10830,10900,10990,10590,332094,3586957735,00,0.00,N,2,200, 20250411,10630,9900,11100,9740,918663,9724324425,00,0.00,N,2,640, 20250410,9990,9800,10130,9780,282028,2807227660,00,0.00,N,2,580, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 39ccee2b4d14..9ebb2989c509 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 +20250415,2020,2030,2030,2005,94030,189962070,00,0.00,N,5,-10, 20250414,2030,2030,2030,2025,19029,38535790,00,0.00,N,3,0, 20250411,2030,2030,2030,2020,13144,26625925,00,0.00,N,2,5, 20250410,2025,2030,2030,2025,14040,28445665,00,0.00,N,5,-5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 8c369636e241..c5466695f1fb 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 +20250415,10100,10000,10100,9700,38641,383151330,00,0.00,N,2,170, 20250414,9930,9750,10050,9750,17177,170319010,00,0.00,N,2,150, 20250411,9780,9550,9800,9470,16889,162233940,00,0.00,N,2,220, 20250410,9560,9420,10000,9370,14470,137988450,00,0.00,N,2,520, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 5c2051206549..0288d37532d4 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 +20250415,3835,3810,3860,3805,113198,434091536,00,0.00,N,2,25, 20250414,3810,3795,3815,3780,132611,504093957,00,0.00,N,2,15, 20250411,3795,3780,3795,3730,150642,567408732,00,0.00,N,2,10, 20250410,3785,3775,3805,3740,180863,683017070,00,0.00,N,2,85, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index a2395c7f8a96..5984d06bd95b 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 +20250415,4785,4650,4840,4650,10890,51530155,00,0.00,N,2,15, 20250414,4770,4600,4800,4595,18307,86571370,00,0.00,N,2,175, 20250411,4595,4305,4685,4305,17889,80807818,00,0.00,N,2,135, 20250410,4460,4220,4530,4220,39240,171761304,00,0.00,N,2,400, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index a5e27280091d..cc090e15e426 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 +20250415,5940,5940,6010,5860,909765,5400680045,00,0.00,N,2,20, 20250414,5920,5870,6080,5830,1528524,9122594540,00,0.00,N,2,50, 20250411,5870,5380,6050,5340,2938375,17114717695,00,0.00,N,2,400, 20250410,5470,5750,5750,5450,994257,5521261340,00,0.00,N,2,240, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index ff06024a8f92..d9b2e1bf1ace 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 +20250415,4080,4000,4125,3875,61139,247364056,00,0.00,N,2,110, 20250414,3970,3900,4000,3845,41402,163191960,00,0.00,N,2,130, 20250411,3840,3810,3840,3710,52603,198572730,00,0.00,N,2,90, 20250410,3750,3570,3750,3570,56840,209363600,00,0.00,N,2,290, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 8bf3da0d955c..b0aeead77197 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 +20250415,1157,1131,1158,1131,427111,490379496,00,0.00,N,2,26, 20250414,1131,1124,1137,1119,367225,414513730,00,0.00,N,2,7, 20250411,1124,1098,1125,1098,364025,405673431,00,0.00,N,2,9, 20250410,1115,1087,1119,1082,619333,680806427,00,0.00,N,2,50, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index ba17f900af61..b5379a54737f 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 +20250415,7070,7270,7310,7040,193425,1386191685,00,0.00,N,2,60, 20250414,7010,7030,7030,6850,126122,873684530,00,0.00,N,2,20, 20250411,6990,6820,7100,6720,205007,1421344400,00,0.00,N,2,190, 20250410,6800,6840,6890,6450,202971,1356794185,00,0.00,N,2,200, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index d5ec233eedd5..257ad56b919f 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 +20250415,3010,3130,3230,3000,621173,1928721999,00,0.00,N,5,-110, 20250414,3120,3045,3280,3040,1883075,5949435975,00,0.00,N,2,90, 20250411,3030,2965,3105,2850,2027216,6108430410,00,0.00,N,2,130, 20250410,2900,2730,2940,2705,829186,2359454568,00,0.00,N,2,250, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 0679a574c1fe..b2a5f3f214d9 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 +20250415,8600,8530,8650,8360,6261,53611800,00,0.00,N,2,70, 20250414,8530,8500,8540,8350,17556,148561810,00,0.00,N,2,160, 20250411,8370,8110,8500,8110,6970,58077830,00,0.00,N,5,-30, 20250410,8400,8100,8400,8080,30686,253026070,00,0.00,N,2,550, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 7a4d230bd80d..41265d62162d 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 +20250415,15210,15780,15780,15170,54827,839672695,00,0.00,N,5,-580, 20250414,15790,15560,15900,15010,112134,1739381765,00,0.00,N,2,680, 20250411,15110,13280,15110,13210,138928,1995000740,00,0.00,N,2,1500, 20250410,13610,13900,14200,13200,106734,1450985720,00,0.00,N,2,750, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 9f4c2546266c..efeaa7ad2706 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 +20250415,9750,9660,10190,9440,3949539,38677209080,00,0.00,N,2,130, 20250414,9620,8630,10120,8630,13427684,129013645840,00,0.00,N,2,1010, 20250411,8610,7530,9240,7510,11500664,99917154720,00,0.00,N,2,910, 20250410,7700,7850,7940,7540,1104374,8501092195,00,0.00,N,2,670, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index f715a7fa8419..f93c6bcd48f6 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 +20250415,2005,2000,2005,2000,4461,8922415,00,0.00,N,3,0, 20250414,2005,2000,2005,2000,959,1918765,00,0.00,N,3,0, 20250411,2005,2000,2005,2000,1160,2320015,00,0.00,N,3,0, 20250410,2005,2005,2005,2000,11444,22904510,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 3198361f34b5..7db38d1e5188 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 +20250415,1996,1997,1998,1995,15864,31672603,00,0.00,N,5,-1, 20250414,1997,1997,1998,1996,11305,22575896,00,0.00,N,2,1, 20250411,1996,1996,1996,1993,9594,19142970,00,0.00,N,3,0, 20250410,1996,1997,1999,1993,30480,60854406,00,0.00,N,2,2, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 9d30bad11099..34b4e9d2a0a4 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 +20250415,15050,14810,15090,14760,12914,193322685,00,0.00,N,2,240, 20250414,14810,15350,15350,14610,32092,476869185,00,0.00,N,5,-340, 20250411,15150,15070,15450,15030,32906,500131160,00,0.00,N,2,60, 20250410,15090,14640,15120,14640,16632,247771610,00,0.00,N,2,600, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 3d859813188f..f4c43e59393e 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 +20250415,17520,17200,19030,17050,1047424,19000550870,00,0.00,N,2,660, 20250414,16860,16600,17100,16360,107707,1804028205,00,0.00,N,2,210, 20250411,16650,18090,18100,16470,466342,8009948520,00,0.00,N,2,850, 20250410,15800,13050,15800,12760,361664,5366390110,00,0.00,N,1,3640, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index fabfa901eebd..d93b07b1a9e4 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 +20250415,20700,20900,21050,20650,19222,400920925,00,0.00,N,5,-100, 20250414,20800,20850,20950,20000,36177,739891475,00,0.00,N,2,250, 20250411,20550,19050,20950,18640,67592,1374552805,00,0.00,N,2,1560, 20250410,18990,18240,19090,18240,7517,140778385,00,0.00,N,2,930, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 346dc4bcbcb1..6e44296ddae1 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 +20250415,2085,2090,2090,2075,7561,15743694,00,0.00,N,2,5, 20250414,2080,2085,2085,2075,10003,20818375,00,0.00,N,3,0, 20250411,2080,2085,2085,2055,21368,44138340,00,0.00,N,3,0, 20250410,2080,2060,2080,2060,8569,17700575,00,0.00,N,3,0, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 9a51e314febe..f87745c53c45 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 +20250415,2025,2010,2025,2010,13227,26743445,00,0.00,N,3,0, 20250414,2025,2020,2025,2015,8369,16877069,00,0.00,N,2,5, 20250411,2020,2010,2020,2010,15022,30267240,00,0.00,N,2,5, 20250410,2015,2010,2015,2010,9177,18457375,00,0.00,N,2,5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 2c9a6fa57f7e..4ce89a74d5ea 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 +20250415,51800,49700,56900,49250,1469648,77766123825,00,0.00,N,2,4150, 20250414,47650,46350,48300,45700,303978,14345820875,00,0.00,N,2,2350, 20250411,45300,42550,45400,42550,234069,10320717075,00,0.00,N,2,1750, 20250410,43550,43000,43900,42150,335663,14541045175,00,0.00,N,2,3250, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index b46ff337d7dc..195e9fd3d34a 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 +20250415,2090,2100,2100,2085,2291,4786395,00,0.00,N,3,0, 20250414,2090,2095,2095,2080,3086,6427930,00,0.00,N,3,0, 20250411,2090,2095,2095,2075,3242,6753900,00,0.00,N,3,0, 20250410,2090,2095,2095,2075,8578,17864802,00,0.00,N,2,5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 4835e4d38bdf..5961973543ca 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, -20250411,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250410,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250415,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250414,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250411,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250410,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250409,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250408,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250407,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index c9d7e3ac0854..7eca45e7ef7e 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 +20250415,24450,24200,25050,23950,76694,1885418050,00,0.00,N,2,300, 20250414,24150,24050,24150,23650,73381,1756026525,00,0.00,N,2,700, 20250411,23450,20800,23750,20800,145800,3308146775,00,0.00,N,2,2050, 20250410,21400,20800,21600,20450,72569,1526662400,00,0.00,N,2,1760, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 07749bcfd4c7..4340d33266be 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 +20250415,2050,2045,2060,2045,2058,4218145,00,0.00,N,5,-10, 20250414,2060,2055,2060,2045,1942,3980870,00,0.00,N,3,0, 20250411,2060,2055,2060,2050,2580,5298860,00,0.00,N,2,5, 20250410,2055,2045,2055,2045,729,1495030,00,0.00,N,3,0, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 52133ecdf851..6c87988146d7 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 +20250415,16050,16380,16430,15690,2379374,38158344500,00,0.00,N,5,-480, 20250414,16530,14430,17140,14390,12973041,210000757565,00,0.00,N,2,2230, 20250411,14300,14010,14480,13700,1536974,21753941885,00,0.00,N,2,80, 20250410,14220,15150,15300,14090,3819648,55597142065,00,0.00,N,2,930, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 88d21817a277..b7ac134014d2 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 +20250415,54500,54400,55000,54200,16736,913475150,00,0.00,N,2,1100, 20250414,53400,53700,53800,52900,10509,560819400,00,0.00,N,2,600, 20250411,52800,50800,52800,50800,14994,778484200,00,0.00,N,2,1000, 20250410,51800,51400,51800,50600,28575,1465472450,00,0.00,N,2,2550, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index cb5ebb74e826..259dabae2b46 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 +20250415,14580,14530,14670,14310,61556,891445090,00,0.00,N,5,-120, 20250414,14700,14650,14870,14340,79023,1153280315,00,0.00,N,2,580, 20250411,14120,13250,14260,13210,127436,1778117505,00,0.00,N,2,620, 20250410,13500,13350,13500,13120,76640,1022705855,00,0.00,N,2,940, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index bee3292e9b6d..ce74a0a66760 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,14600,14800,14800,14800,0,0,00,0.00,Y,5,-200, -20250411,14800,14800,14800,14800,0,0,00,0.00,Y,3,-200, -20250410,15000,15000,15000,15000,0,0,00,0.00,Y,3,-200, +20250415,14400,14600,14600,14600,0,0,00,0.00,Y,5,-200, +20250414,14600,14600,14600,14600,0,0,00,0.00,Y,3,-200, +20250411,14800,14800,14800,14800,0,0,00,0.00,N,3,-200, +20250410,15000,15000,15000,15000,0,0,00,0.00,N,3,-200, 20250409,15200,15200,15200,15200,0,0,00,0.00,N,3,-200, 20250408,15400,15400,15400,15400,0,0,00,0.00,N,3,-200, 20250407,15600,15600,15600,15600,0,0,00,0.00,N,3,-200, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 95c987e501ef..1d5c561f43bc 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,2265,2215,2290,2215,179785,408331825,00,0.00,N,2,35, 20250414,2230,2180,2260,2180,124427,278211196,00,0.00,N,2,30, 20250411,2200,2170,2200,2125,157821,341632745,00,0.00,N,2,30, 20250410,2170,2175,2205,2160,42535,92602890,00,0.00,N,5,-20, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index e4a68d6606ca..3f3f649b1b6e 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 +20250415,2125,2120,2125,2105,6742,14265185,00,0.00,N,2,10, 20250414,2115,2095,2115,2095,5123,10788850,00,0.00,N,5,-5, 20250411,2120,2110,2120,2110,3194,6739350,00,0.00,N,2,15, 20250410,2105,2110,2110,2090,5356,11261169,00,0.00,N,2,5, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 7aee7bc25172..245c7eb83f30 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 +20250415,12600,12980,12980,12260,2955,37017620,00,0.00,N,3,0, 20250414,12600,13100,13100,12250,2313,28887130,00,0.00,N,5,-200, 20250411,12800,12500,13340,12500,2076,26977930,00,0.00,N,2,600, 20250410,12200,12500,12800,12180,2654,33089710,00,0.00,N,2,20, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index bdd08df6da22..6a440ad36290 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250414,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250411,14500,14500,14500,14500,100,1450000,00,0.00,Y,5,-500, +20250411,14500,14500,14500,14500,100,1450000,00,0.00,N,5,-500, 20250410,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250409,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250408,15000,15000,15000,15000,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index eee35e9a0204..1c816f1d695b 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 +20250415,41600,42900,42900,41250,313184,13092947350,00,0.00,N,5,-1100, 20250414,42700,43000,44150,42100,286982,12327293100,00,0.00,N,2,1100, 20250411,41600,39400,41650,39100,311020,12617616325,00,0.00,N,2,1300, 20250410,40300,40500,40750,38700,285604,11452933775,00,0.00,N,2,3250, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index a52bb2ac4cf9..2f8450a18ed3 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 +20250415,9230,9080,9300,8950,44730,408726240,00,0.00,N,2,170, 20250414,9060,8920,9170,8920,38329,346421640,00,0.00,N,2,160, 20250411,8900,8800,8990,8620,45998,405491725,00,0.00,N,2,80, 20250410,8820,8550,8890,8520,78630,682921000,00,0.00,N,2,560, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 702f89f0ec9b..bfcdf3cf379d 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,3065,2965,3070,2940,162034,486311137,00,0.00,N,2,120, 20250414,2945,2805,2950,2780,219734,628968849,00,0.00,N,2,135, 20250411,2810,2840,2840,2770,99060,277452015,00,0.00,N,3,0, 20250410,2810,2770,2825,2750,101940,284221337,00,0.00,N,2,70, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 06fcf122eb89..f3ed3ac073f4 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 +20250415,16990,16280,19000,15780,903085,15989731055,00,0.00,N,2,880, 20250414,16110,15750,16500,15430,100868,1606802000,00,0.00,N,2,690, 20250411,15420,14330,15500,14330,68304,1033153630,00,0.00,N,2,720, 20250410,14700,14450,14720,14220,65174,943878410,00,0.00,N,2,1080, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 10e15aa8db62..680b4eb8f7a7 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 +20250415,5820,4805,6280,4560,34646283,197887587925,00,0.00,N,2,985, 20250414,4835,4675,5100,4605,3025431,14695294532,00,0.00,N,2,75, 20250411,4760,4805,4925,4550,2397150,11380047889,00,0.00,N,5,-270, 20250410,5030,4500,5500,4330,25230100,128073080807,00,0.00,N,2,380, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 880a9f85e30a..4340217cdda5 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 +20250415,2080,2080,2085,2075,17679,36769780,00,0.00,N,3,0, 20250414,2080,2090,2095,2075,38733,80692745,00,0.00,N,3,0, 20250411,2080,2075,2090,2075,23117,48026945,00,0.00,N,2,5, 20250410,2075,2075,2090,2075,4147,8641056,00,0.00,N,3,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index d3ad5eb70721..2bb8188179bb 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 +20250415,2055,2040,2060,2040,1484,3040605,00,0.00,N,5,-10, 20250414,2065,2060,2065,2025,3533,7231630,00,0.00,N,2,5, 20250411,2060,2055,2060,2055,242,497820,00,0.00,N,2,5, 20250410,2055,2065,2065,2050,32541,66865550,00,0.00,N,3,0, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 4a883e4fd85c..dc2655cb3e31 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 +20250415,2130,2125,2145,2105,2113,4497055,00,0.00,N,2,10, 20250414,2120,2125,2125,2100,2188,4624645,00,0.00,N,2,5, 20250411,2115,2130,2135,2100,2847,6058270,00,0.00,N,5,-20, 20250410,2135,2130,2135,2100,3155,6708930,00,0.00,N,3,0, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index ce3a6e840181..513a6b5fad56 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 +20250415,14660,14670,14700,14400,47603,695635935,00,0.00,N,2,230, 20250414,14430,14330,14660,14260,46435,670416285,00,0.00,N,2,160, 20250411,14270,13600,14300,13190,90473,1247847905,00,0.00,N,2,570, 20250410,13700,13590,13750,13250,92402,1253710400,00,0.00,N,2,1070, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 98dc709ffe4b..5019b8e2c416 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 +20250415,13440,13850,13860,13400,22378,303847450,00,0.00,N,5,-410, 20250414,13850,13290,13850,12910,38237,516401275,00,0.00,N,2,890, 20250411,12960,12040,12970,12030,31147,394198290,00,0.00,N,2,460, 20250410,12500,12410,12530,11810,27173,331865410,00,0.00,N,2,900, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 0976734ec8e0..685286b2ceda 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 +20250415,6500,6580,6580,6310,37139,239975690,00,0.00,N,2,100, 20250414,6400,6300,6430,6250,40941,260528630,00,0.00,N,2,180, 20250411,6220,6160,6260,6070,67431,416436350,00,0.00,N,5,-50, 20250410,6270,6000,6270,5980,83031,509320190,00,0.00,N,2,570, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index fd25b94a00e1..6c7064fbd39b 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 +20250415,3910,3935,3950,3845,235702,914501155,00,0.00,N,2,10, 20250414,3900,4115,4195,3855,990761,3950681401,00,0.00,N,5,-215, 20250411,4115,3940,4890,3810,2039733,9030853248,00,0.00,N,2,215, 20250410,3900,3930,3930,3835,98869,383284873,00,0.00,N,2,175, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index da76db4e964f..479a17e0db19 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 +20250415,6280,6160,6300,6160,28101,175426765,00,0.00,N,2,140, 20250414,6140,6140,6150,6080,29464,180131190,00,0.00,N,2,60, 20250411,6080,6070,6120,6020,27274,165028925,00,0.00,N,2,10, 20250410,6070,6110,6120,5970,30055,182182170,00,0.00,N,2,260, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index c1c63a800186..935fc3f6ce1d 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 +20250415,8820,8860,8860,8600,113904,994375520,00,0.00,N,2,150, 20250414,8670,8510,8670,8510,57468,494895075,00,0.00,N,2,230, 20250411,8440,8700,8790,8040,135052,1150515485,00,0.00,N,5,-360, 20250410,8800,8740,8880,8600,108436,946529310,00,0.00,N,2,370, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index b0de5b051663..41132e58e565 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 +20250415,4870,4655,4920,4530,2352966,11245460110,00,0.00,N,2,170, 20250414,4700,4525,4760,4470,2735627,12660563877,00,0.00,N,2,15, 20250411,4685,4240,5150,4140,15474059,72679467310,00,0.00,N,2,670, 20250410,4015,3800,4200,3555,2166668,8544431845,00,0.00,N,2,280, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 27f66301dcef..6ca1269a6b33 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 +20250415,18220,18020,18230,17650,744420,13313247765,00,0.00,N,2,130, 20250414,18090,19600,19600,17870,1957947,36301761240,00,0.00,N,2,440, 20250411,17650,15980,17650,15460,1869146,31303005175,00,0.00,N,1,4070, 20250410,13580,13240,13580,13000,124472,1666800575,00,0.00,N,2,980, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index eb3c75bba0df..d0e2f7d65e21 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 +20250415,12360,12050,12680,11770,141954,1735005590,00,0.00,N,2,460, 20250414,11900,11910,11920,11590,80821,953583740,00,0.00,N,2,280, 20250411,11620,10880,11700,10650,73232,822389905,00,0.00,N,2,630, 20250410,10990,10630,10990,10520,70013,750739245,00,0.00,N,2,910, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 8b59295c87e5..a646dc726119 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 +20250415,9380,9340,9440,9250,25724,239892030,00,0.00,N,2,70, 20250414,9310,9220,9420,9200,38571,358572270,00,0.00,N,2,90, 20250411,9220,8530,9220,8450,59302,524460470,00,0.00,N,2,520, 20250410,8700,8270,8700,8270,59254,500937990,00,0.00,N,2,820, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 986b96182c32..d2f254875972 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 +20250415,16050,15930,16920,14730,1356891,22184247790,00,0.00,N,2,300, 20250414,15750,14700,16680,14220,1116427,17673449765,00,0.00,N,2,1270, 20250411,14480,14200,14720,13650,188816,2709394890,00,0.00,N,2,770, 20250410,13710,13650,14280,13360,153572,2126277210,00,0.00,N,2,460, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 1c95c8d06788..a32bba9c517f 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 +20250415,2010,2005,2010,2005,9146,18379950,00,0.00,N,3,0, 20250414,2010,2015,2015,2005,3459,6951005,00,0.00,N,3,0, 20250411,2010,2010,2010,2000,8390,16848660,00,0.00,N,3,0, 20250410,2010,2010,2020,2010,361,725625,00,0.00,N,2,5, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 50533e748ca3..d6b102dbc10b 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 +20250415,20200,19590,20450,19540,38903,777031550,00,0.00,N,2,470, 20250414,19730,18650,19750,18640,40782,788095290,00,0.00,N,2,1270, 20250411,18460,17700,18650,17700,42966,785436740,00,0.00,N,2,310, 20250410,18150,18010,18430,17800,14291,258737520,00,0.00,N,2,800, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 0291331984ea..1e635501eda3 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 +20250415,8810,8750,8870,8540,157250,1367364785,00,0.00,N,2,50, 20250414,8760,8970,8990,8410,257454,2218869755,00,0.00,N,5,-210, 20250411,8970,7410,9370,7250,1715309,15253530880,00,0.00,N,2,1560, 20250410,7410,7200,7450,7200,26905,197665680,00,0.00,N,2,460, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index e3af3adfac73..57053f5b2d65 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 +20250415,13050,12990,13180,12990,4714,61708820,00,0.00,N,2,60, 20250414,12990,12980,13200,12880,10851,141021790,00,0.00,N,2,20, 20250411,12970,12920,13030,12900,3008,38932105,00,0.00,N,5,-70, 20250410,13040,12500,13190,12500,14366,186236630,00,0.00,N,2,860, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index df62680715aa..94205faa42f5 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 +20250415,8280,8360,8480,8050,741842,6109444005,00,0.00,N,2,40, 20250414,8240,8480,8690,8200,2774687,23490569595,00,0.00,N,2,130, 20250411,8110,7820,8350,7800,2710846,22129434430,00,0.00,N,2,320, 20250410,7790,7800,7890,7650,1270662,9857787045,00,0.00,N,2,150, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 12de5bb4d9bc..1c2f82d0653a 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 +20250415,50100,49950,50700,48500,132802,6637798000,00,0.00,N,2,300, 20250414,49800,47250,49900,47050,240412,11770469350,00,0.00,N,2,3600, 20250411,46200,45450,46450,44900,116638,5328946225,00,0.00,N,5,-350, 20250410,46550,46500,46550,44700,144749,6629405525,00,0.00,N,2,3200, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 563c47b87ec5..ec0cf3bb1c26 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 +20250415,3235,3215,3265,3155,133551,429410185,00,0.00,N,2,35, 20250414,3200,3095,3300,3085,191733,614819292,00,0.00,N,2,105, 20250411,3095,2995,3130,2975,119363,366093855,00,0.00,N,2,90, 20250410,3005,2930,3015,2920,94715,281967130,00,0.00,N,2,140, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index cace4277b06f..ec2f8bb79ff3 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 +20250415,15340,15990,17000,15160,5891265,95196816665,00,0.00,N,2,690, 20250414,14650,14770,15120,14450,1126489,16645801995,00,0.00,N,5,-110, 20250411,14760,14190,15000,14030,1522179,22177054095,00,0.00,N,2,10, 20250410,14750,14040,15300,13730,6390651,93632549215,00,0.00,N,2,1950, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 8cc264ac7f68..7d6ff62e75c7 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 +20250415,10210,10270,10280,10020,237229,2411229255,00,0.00,N,2,310, 20250414,9900,9640,9930,9570,205558,2012960645,00,0.00,N,2,320, 20250411,9580,9030,9580,8950,178910,1669068910,00,0.00,N,2,420, 20250410,9160,9290,9290,9000,177801,1626866965,00,0.00,N,2,690, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index f4b8d418c61b..6aab095d0e58 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 +20250415,12470,12290,12480,12050,22085,270906120,00,0.00,N,2,230, 20250414,12240,12030,12310,12020,25357,309074235,00,0.00,N,2,240, 20250411,12000,11300,12000,11200,30904,362324120,00,0.00,N,2,580, 20250410,11420,11050,11440,11010,51235,575055870,00,0.00,N,2,730, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index e8c9460d6ad4..8e424675c32d 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 +20250415,2100,2115,2115,2100,3283,6915295,00,0.00,N,5,-5, 20250414,2105,2115,2115,2100,40383,84828665,00,0.00,N,2,5, 20250411,2100,2115,2115,2095,1639,3456800,00,0.00,N,5,-15, 20250410,2115,2125,2125,2115,1485,3155345,00,0.00,N,5,-5, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index aec3299b13e5..4fa1e7c13bc5 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 +20250415,3275,3250,3290,3175,156167,504387927,00,0.00,N,2,50, 20250414,3225,3120,3225,3055,201466,637700009,00,0.00,N,2,190, 20250411,3035,2880,3065,2860,181225,537881711,00,0.00,N,2,100, 20250410,2935,3040,3040,2870,298443,873729125,00,0.00,N,2,165, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index fb0432672fb0..e26b92ef02b1 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 +20250415,5650,5550,5650,5380,46435,257643280,00,0.00,N,2,90, 20250414,5560,5500,5560,5450,56791,312314220,00,0.00,N,2,20, 20250411,5540,5030,5720,4960,174896,949791930,00,0.00,N,2,510, 20250410,5030,4895,5060,4750,53063,263225222,00,0.00,N,2,280, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 967e2d1fd556..57a6a8204916 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 +20250415,1989,1991,1991,1989,10176,20249944,00,0.00,N,5,-2, 20250414,1991,1993,1993,1985,16338,32478344,00,0.00,N,2,1, 20250411,1990,1990,1992,1987,10061,20017694,00,0.00,N,2,2, 20250410,1988,1993,1993,1987,4838,9619422,00,0.00,N,5,-4, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 8ae430ae4204..97b09e8b79a0 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 +20250415,2085,2075,2090,2075,674,1400430,00,0.00,N,2,10, 20250414,2075,2080,2110,2075,1092,2270520,00,0.00,N,5,-5, 20250411,2080,2105,2105,2080,1277,2680395,00,0.00,N,5,-20, 20250410,2100,2080,2100,2070,1701,3558940,00,0.00,N,3,0, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 349b72fe3ee7..7590a12f0e30 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 +20250415,8000,6410,8300,6310,5771103,43388389405,00,0.00,N,2,1600, 20250414,6400,6400,6680,6070,255018,1636232870,00,0.00,N,2,140, 20250411,6260,6020,6370,5970,132687,819341835,00,0.00,N,2,190, 20250410,6070,5930,6170,5880,135584,814872775,00,0.00,N,2,240, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 5722ec35251a..2077f9629700 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 +20250415,9050,8910,9270,8750,470126,4252567130,00,0.00,N,2,260, 20250414,8790,8840,8930,8720,171844,1508367965,00,0.00,N,2,10, 20250411,8780,8670,9080,8500,494917,4351028420,00,0.00,N,2,110, 20250410,8670,8650,8950,8300,463989,4022106340,00,0.00,N,2,560, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 780cfbe3c149..21403fb62b88 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 +20250415,20100,19430,21000,19200,3212061,64639130260,00,0.00,N,2,920, 20250414,19180,19390,19440,18890,1017763,19540293300,00,0.00,N,2,480, 20250411,18700,17310,18780,17150,1684423,30593252705,00,0.00,N,2,950, 20250410,17750,18050,18220,17450,893326,15886725675,00,0.00,N,2,1110, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 7676bc5e169b..bb9c58d8594b 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 +20250415,14530,14430,16300,13990,530213,7989619820,00,0.00,N,2,100, 20250414,14430,14000,14950,13670,329925,4767241105,00,0.00,N,2,770, 20250411,13660,13880,13960,13460,97908,1331499740,00,0.00,N,5,-260, 20250410,13920,14200,14420,13440,339130,4727534660,00,0.00,N,2,610, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 6c8b56dbe953..6df65902490b 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 +20250415,1994,2005,2005,1987,20610,41008908,00,0.00,N,5,-3, 20250414,1997,1996,1999,1995,5918,11809430,00,0.00,N,2,1, 20250411,1996,1999,1999,1991,5012,9986275,00,0.00,N,3,0, 20250410,1996,1998,1998,1985,8458,16873357,00,0.00,N,3,0, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 786aee15a9ef..3156813cde3b 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 +20250415,2110,2100,2115,2100,2478,5220825,00,0.00,N,5,-5, 20250414,2115,2095,2115,2095,2402,5051940,00,0.00,N,3,0, 20250411,2115,2115,2115,2100,1155,2433170,00,0.00,N,2,5, 20250410,2110,2095,2115,2095,1886,3971015,00,0.00,N,2,15, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 2dc3db30603c..c52bd5139529 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 +20250415,2040,2040,2050,1995,98495,199687999,00,0.00,N,3,0, 20250414,2040,2000,2060,1986,143383,290688214,00,0.00,N,2,43, 20250411,1997,1997,2000,1980,199205,395249554,00,0.00,N,3,0, 20250410,1997,2000,2065,1910,202029,403690139,00,0.00,N,2,18, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 72e593cc4c40..6c7976ab5f9b 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 +20250415,2080,2100,2100,2080,1901,3957460,00,0.00,N,5,-20, 20250414,2100,2095,2100,2095,1387,2911245,00,0.00,N,2,5, 20250411,2095,2090,2100,2090,1468,3068185,00,0.00,N,2,5, 20250410,2090,2095,2095,2080,2685,5596695,00,0.00,N,5,-5, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 2432c1357ebf..422ae75e6145 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 +20250415,2110,2110,2115,2090,5061,10626100,00,0.00,N,3,0, 20250414,2110,2100,2110,2095,8959,18810985,00,0.00,N,2,10, 20250411,2100,2095,2105,2095,2739,5747405,00,0.00,N,2,5, 20250410,2095,2085,2105,2080,4491,9371750,00,0.00,N,2,15, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index e525340efa6a..cb1ea46c001b 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 +20250415,925,920,936,912,130149,120299757,00,0.00,N,2,5, 20250414,920,897,924,897,105619,96483424,00,0.00,N,2,23, 20250411,897,890,900,883,73629,65684044,00,0.00,N,2,9, 20250410,888,897,905,862,154542,138245332,00,0.00,N,2,47, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 1efac5d5c900..8efe0434966e 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 +20250415,2005,1997,2010,1993,19041,38065634,00,0.00,N,2,6, 20250414,1999,1999,2005,1994,17292,34550751,00,0.00,N,3,0, 20250411,1999,2000,2000,1995,7952,15888088,00,0.00,N,5,-1, 20250410,2000,2000,2005,1994,926,1847859,00,0.00,N,3,0, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 101c09697d89..9b49f7ba94e2 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 +20250415,2005,2010,2010,1993,22479,44971383,00,0.00,N,5,-5, 20250414,2010,2005,2010,2000,7608,15228310,00,0.00,N,2,5, 20250411,2005,2000,2005,1998,4789,9587888,00,0.00,N,3,0, 20250410,2005,2005,2005,1998,10360,20726713,00,0.00,N,2,7, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index acfec9ff9f49..88c3a55a7b6e 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 +20250415,2130,2110,2130,2110,2264,4813780,00,0.00,N,2,20, 20250414,2110,2125,2125,2100,3643,7700620,00,0.00,N,5,-15, 20250411,2125,2125,2125,2100,799,1689875,00,0.00,N,3,0, 20250410,2125,2117,2130,2100,4481,9519457,00,0.00,N,5,-5, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 61665c185c55..c939f8a864fe 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 +20250415,4725,4705,4740,4655,26278,123324743,00,0.00,N,2,20, 20250414,4705,4570,4705,4565,26234,121628155,00,0.00,N,2,105, 20250411,4600,4670,4670,4580,19839,91575545,00,0.00,N,5,-70, 20250410,4670,4690,4825,4605,26692,124517457,00,0.00,N,2,5, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index f677241de2b1..951b144d7f9d 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 +20250415,2110,2110,2125,2110,3409,7214190,00,0.00,N,5,-10, 20250414,2120,2155,2155,2110,6037,12854245,00,0.00,N,3,0, 20250411,2120,2105,2125,2105,5261,11157735,00,0.00,N,5,-5, 20250410,2125,2130,2135,2120,5446,11587200,00,0.00,N,2,10, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index fc362e996d93..3dc12998a151 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 +20250415,2020,2010,2020,2010,1207,2428090,00,0.00,N,2,10, 20250414,2010,2020,2025,2005,544,1097090,00,0.00,N,5,-10, 20250411,2020,2015,2020,2010,1774,3570790,00,0.00,N,2,5, 20250410,2015,2020,2020,2000,18255,36591235,00,0.00,N,5,-5, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 84a2e28b89da..22cd02fa929b 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 +20250415,5670,5520,5730,5520,36500,206719760,00,0.00,N,2,80, 20250414,5590,5410,5610,5330,60404,331430265,00,0.00,N,2,220, 20250411,5370,5260,5430,5220,42247,224426820,00,0.00,N,2,50, 20250410,5320,5310,5420,5290,59467,317555245,00,0.00,N,2,120, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 32df1cdbdc9c..d542ae1db575 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 +20250415,2055,2045,2055,2040,1117,2289565,00,0.00,N,3,0, 20250414,2055,2040,2055,2040,554,1133060,00,0.00,N,3,0, 20250411,2055,2050,2055,2040,3677,7536125,00,0.00,N,3,0, 20250410,2055,2050,2055,2040,2022,4135545,00,0.00,N,3,0, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 6c9469dbc090..0a947b546741 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 +20250415,1993,1990,1995,1986,15554,30947043,00,0.00,N,5,-1, 20250414,1994,1995,1995,1985,27603,54881337,00,0.00,N,2,4, 20250411,1990,1995,1995,1982,6428,12751265,00,0.00,N,2,1, 20250410,1989,1995,1995,1982,7060,14007754,00,0.00,N,2,2, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index a2bd19cbaf31..d37bc2008ed8 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 +20250415,1995,2005,2005,1988,12853,25585491,00,0.00,N,2,6, 20250414,1989,1995,1995,1982,14469,28785501,00,0.00,N,5,-6, 20250411,1995,1998,1998,1988,4241,8436046,00,0.00,N,2,3, 20250410,1992,2000,2000,1984,3740,7435321,00,0.00,N,5,-4, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 26ccff72e41c..f9893a01543b 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 +20250415,2020,2010,2025,2005,6820,13690214,00,0.00,N,2,10, 20250414,2010,2010,2025,2010,1531,3092235,00,0.00,N,5,-10, 20250411,2020,2015,2020,2010,1141,2299820,00,0.00,N,2,10, 20250410,2010,2012,2012,2005,2437,4888552,00,0.00,N,5,-5, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 31668d0f50ce..bfe6967e366e 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 +20250415,23300,24450,26200,23250,209837,5026792775,00,0.00,N,5,-650, 20250414,23950,24350,24450,23100,97997,2344197700,00,0.00,N,5,-400, 20250411,24350,24000,24900,23700,106301,2572545550,00,0.00,N,5,-350, 20250410,24700,23400,24700,22900,222899,5352629650,00,0.00,N,2,2800, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 5681daa5c8f5..6c2bccc6b6ab 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 +20250415,8900,8480,9320,8480,715332,6456078160,00,0.00,N,2,360, 20250414,8540,8370,8630,8360,89349,759877130,00,0.00,N,2,220, 20250411,8320,7860,8370,7860,119885,979004320,00,0.00,N,2,270, 20250410,8050,7730,8050,7700,105297,828624085,00,0.00,N,2,850, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 62c7ff29dbaa..6df0f9dcb00b 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 +20250415,1999,2000,2000,1991,11650,23290081,00,0.00,N,5,-1, 20250414,2000,1998,2000,1995,3677,7343640,00,0.00,N,2,3, 20250411,1997,1999,1999,1989,1853,3693489,00,0.00,N,5,-3, 20250410,2000,2000,2005,1986,3185,6364392,00,0.00,N,2,1, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index d418137cc4c2..f5fa5e008e57 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 +20250415,5090,5200,5210,5020,416655,2123025950,00,0.00,N,5,-140, 20250414,5230,4790,5230,4735,785621,3971186854,00,0.00,N,2,440, 20250411,4790,4530,4975,4525,898528,4272166388,00,0.00,N,2,70, 20250410,4720,4270,4955,4265,2488405,11746703913,00,0.00,N,2,635, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 80cee4a4c990..0640baf5dbd7 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 +20250415,2080,2060,2095,2060,1747,3634065,00,0.00,N,2,15, 20250414,2065,2070,2100,2055,3810,7882600,00,0.00,N,5,-20, 20250411,2085,2080,2085,2080,2607,5434270,00,0.00,N,2,5, 20250410,2080,2050,2080,2050,1687,3508520,00,0.00,N,3,0, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index b002f479191e..e69bcaecf34c 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 +20250415,2125,2135,2135,2115,772,1642170,00,0.00,N,5,-10, 20250414,2135,2105,2140,2105,2557,5424475,00,0.00,N,3,0, 20250411,2135,2135,2135,2105,1331,2840500,00,0.00,N,3,0, 20250410,2135,2100,2135,2100,3599,7609565,00,0.00,N,2,5, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index a9daa8e7c8d3..bc5b95e41545 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 +20250415,14270,14310,14390,14130,128954,1837024875,00,0.00,N,2,20, 20250414,14250,14350,14400,14100,107097,1524872630,00,0.00,N,2,30, 20250411,14220,13900,14310,13850,183410,2586437620,00,0.00,N,2,200, 20250410,14020,13730,14080,13440,150546,2065191185,00,0.00,N,2,900, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 0c2f0e3892f5..5f8a770326aa 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 +20250415,2120,2115,2125,2105,2990,6303200,00,0.00,N,2,5, 20250414,2115,2110,2125,2105,4751,10029640,00,0.00,N,2,5, 20250411,2110,2120,2125,2110,3036,6443190,00,0.00,N,5,-15, 20250410,2125,2105,2125,2105,8205,17332845,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 3758389c8496..cb82c179d2be 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 +20250415,2130,2120,2130,2120,7000,14872485,00,0.00,N,2,10, 20250414,2120,2095,2140,2095,1656,3499430,00,0.00,N,2,10, 20250411,2110,2100,2145,2100,3906,8247315,00,0.00,N,2,10, 20250410,2100,2090,2100,2085,1254,2632800,00,0.00,N,3,0, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index fa3722a43f92..fb979e9c2e59 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 +20250415,26850,26250,26900,25750,323154,8539391675,00,0.00,N,2,750, 20250414,26100,25800,26150,25100,283020,7293602900,00,0.00,N,2,1650, 20250411,24450,21100,24850,21100,555308,13212541675,00,0.00,N,2,2750, 20250410,21700,21600,21850,20750,155257,3303681525,00,0.00,N,2,1730, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index e9f1d30063d2..986c1b8201f4 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 +20250415,15800,13120,15860,12870,9085428,133122173855,00,0.00,N,2,2930, 20250414,12870,13500,13510,12220,583128,7422553370,00,0.00,N,5,-410, 20250411,13280,12930,14310,12930,2604881,35845016315,00,0.00,N,2,330, 20250410,12950,12000,12950,12000,336628,4231319270,00,0.00,N,5,-300, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index f0b1813789af..239ccd958ac9 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 +20250415,28000,27500,28300,27500,28550,796731950,00,0.00,N,2,550, 20250414,27450,27500,27650,27250,19907,547268325,00,0.00,N,2,50, 20250411,27400,26950,27550,26950,22848,622420900,00,0.00,N,3,0, 20250410,27400,27550,27650,27150,36625,1001681025,00,0.00,N,2,700, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index e0ca3fc93fc8..ef12abe0edac 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 +20250415,12070,11790,12640,11650,733607,8955178260,00,0.00,N,2,310, 20250414,11760,11620,11870,11290,294911,3433698785,00,0.00,N,2,240, 20250411,11520,10050,11920,10040,622054,6959302940,00,0.00,N,2,1210, 20250410,10310,9890,10330,9720,174966,1757823280,00,0.00,N,2,990, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index a6f43fe1b848..26ce5f468122 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 +20250415,5400,5360,5410,5320,18123,97189740,00,0.00,N,2,50, 20250414,5350,5320,5520,5210,38181,204415450,00,0.00,N,2,200, 20250411,5150,5110,5170,5020,10423,53326320,00,0.00,N,2,10, 20250410,5140,5080,5150,4980,19676,99675965,00,0.00,N,2,260, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index f48c49d6b774..4d28e4e3e407 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 +20250415,27350,28150,28400,27050,604313,16639031175,00,0.00,N,5,-800, 20250414,28150,28150,28800,27450,626360,17672571875,00,0.00,N,2,250, 20250411,27900,25350,27900,25250,865995,23434617750,00,0.00,N,2,2050, 20250410,25850,25100,26700,24500,619712,15774977025,00,0.00,N,2,2250, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 6e0ba1d4331c..5abb717713b2 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 +20250415,17520,17460,17900,17170,215904,3776794790,00,0.00,N,2,400, 20250414,17120,17100,17700,16880,462540,7997310930,00,0.00,N,2,1100, 20250411,16020,14850,16900,14840,973493,15775461080,00,0.00,N,2,1780, 20250410,14240,14540,14540,14080,71846,1024597295,00,0.00,N,2,580, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 434bf50f44e3..2867b206b94f 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 +20250415,24250,25400,25850,23900,861006,21244190250,00,0.00,N,2,50, 20250414,24200,23950,25400,23300,1323723,32352413800,00,0.00,N,2,50, 20250411,24150,22600,25000,22050,3828486,91269326275,00,0.00,N,2,3100, 20250410,21050,21650,21700,20850,640520,13585920250,00,0.00,N,2,700, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index e042dbd7cc71..4fee78ac488b 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 +20250415,16000,16290,16360,15900,336324,5402606325,00,0.00,N,5,-380, 20250414,16380,14150,18240,13810,6574524,109806928945,00,0.00,N,2,1630, 20250411,14750,12140,15240,12060,4137828,58750812030,00,0.00,N,2,2620, 20250410,12130,11880,12190,11610,119591,1435053920,00,0.00,N,2,900, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index ca398144620d..413fa944611e 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 +20250415,2210,2225,2255,2180,163885,361641209,00,0.00,N,5,-30, 20250414,2240,2240,2250,2215,69770,155763653,00,0.00,N,5,-10, 20250411,2250,2210,2250,2210,92242,206819697,00,0.00,N,2,20, 20250410,2230,2195,2240,2195,49787,110668477,00,0.00,N,2,20, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index eeb209f97d7c..86402de25a12 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,15800,16000,16000,16000,0,0,00,0.00,Y,5,-200, -20250411,16000,16000,16000,16000,1,16000,00,0.00,Y,5,-400, +20250415,15800,15800,15800,15800,0,0,00,0.00,Y,3,0, +20250414,15800,15800,15800,15800,0,0,00,0.00,Y,3,-200, +20250411,16000,16000,16000,16000,1,16000,00,0.00,N,5,-400, 20250410,16400,16400,16400,16400,0,0,00,0.00,N,3,-200, 20250409,16600,16600,16600,16600,0,0,00,0.00,N,3,0, 20250408,16600,16600,16600,16600,7,116200,00,0.00,N,5,-200, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 7a4c9845ebaf..ffce0aed1bab 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 +20250415,1982,1982,1982,1976,2707,5355306,00,0.00,N,3,0, 20250414,1982,1977,1982,1976,8321,16451561,00,0.00,N,2,5, 20250411,1977,1979,1981,1974,7968,15750748,00,0.00,N,3,0, 20250410,1977,1973,1980,1972,784,1547365,00,0.00,N,2,4, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 5b108f43f4f7..0bbd8784c70a 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 +20250415,2010,2000,2015,1999,11651,23328674,00,0.00,N,3,0, 20250414,2010,2005,2010,2000,20716,41599440,00,0.00,N,2,5, 20250411,2005,1995,2005,1993,6519,13032713,00,0.00,N,2,10, 20250410,1995,1991,1999,1985,3421,6819768,00,0.00,N,2,4, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 6c2cf204dee8..82d31813a398 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 +20250415,2040,2050,2050,2025,21064,42734588,00,0.00,N,5,-10, 20250414,2050,2025,2050,2015,23009,46939530,00,0.00,N,2,25, 20250411,2025,2035,2035,2020,2531,5127080,00,0.00,N,2,5, 20250410,2020,2025,2030,2015,5499,11108920,00,0.00,N,5,-5, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index f3c131a7d7b7..6961c89e4ef4 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,3490,3490,3490,3490,0,0,00,0.00,Y,3,0, -20250411,3490,3490,3490,3490,0,0,00,0.00,Y,0,0, -20250410,3490,3510,3600,3165,448764,1522228243,00,0.00,Y,2,5, +20250415,3490,3490,3490,3490,0,0,00,0.00,Y,3,0, +20250414,3490,3490,3490,3490,0,0,00,0.00,Y,0,0, +20250411,3490,3490,3490,3490,0,0,00,0.00,N,0,0, +20250410,3490,3510,3600,3165,448764,1522228243,00,0.00,N,2,5, 20250409,3485,3285,3540,3285,205483,705797932,00,0.00,N,2,175, 20250408,3310,3205,3390,3190,109835,360964425,00,0.00,N,2,110, 20250407,3200,3095,3245,3025,127325,401069225,00,0.00,N,2,50, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 2eb9810fd33f..05c65655e7f1 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 +20250415,2065,2055,2075,2055,6580,13607560,00,0.00,N,2,10, 20250414,2055,2065,2080,2055,30640,63259747,00,0.00,N,5,-5, 20250411,2060,2060,2065,2050,6224,12788865,00,0.00,N,3,0, 20250410,2060,2050,2065,2050,9846,20263015,00,0.00,N,2,10, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 1a604b5e6dde..7e77f0c77203 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 +20250415,2005,2000,2010,1995,2151,4305660,00,0.00,N,3,0, 20250414,2005,2010,2010,1993,2542,5070774,00,0.00,N,2,7, 20250411,1998,1994,1998,1987,3986,7923985,00,0.00,N,2,6, 20250410,1992,1993,2010,1989,3025,6019238,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 2649ab5781ee..a65194040a6c 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 +20250415,2040,2025,2040,2025,8138,16541593,00,0.00,N,2,20, 20250414,2020,2045,2045,2015,86884,175651885,00,0.00,N,5,-25, 20250411,2045,2040,2045,2025,4723,9637428,00,0.00,N,2,5, 20250410,2040,2035,2045,2015,5536,11273281,00,0.00,N,5,-10, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index c92c357ced74..f5e28020db8d 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 +20250415,1995,2000,2000,1989,9342,18594200,00,0.00,N,5,-3, 20250414,1998,1998,1998,1985,2276,4543151,00,0.00,N,3,0, 20250411,1998,2000,2000,1990,3156,6294265,00,0.00,N,2,1, 20250410,1997,2000,2005,1981,7432,14809114,00,0.00,N,5,-1, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 1914d16605e4..90a06f6016a7 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 +20250415,3885,3800,4000,3730,143889,559921085,00,0.00,N,2,95, 20250414,3790,3750,3880,3750,67856,259059385,00,0.00,N,2,60, 20250411,3730,3675,3850,3675,55198,206651677,00,0.00,N,3,0, 20250410,3730,3745,3745,3620,71360,263211175,00,0.00,N,2,105, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 79091c336e84..0b789f6c4c5a 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 +20250415,2075,2075,2075,2050,10512,21663825,00,0.00,N,2,10, 20250414,2065,2060,2065,2060,7288,15013390,00,0.00,N,2,5, 20250411,2060,2055,2060,2055,1690,3476235,00,0.00,N,2,5, 20250410,2055,2080,2080,2050,5846,11989325,00,0.00,N,5,-10, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 9e5099a56c51..ffb63570110e 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 +20250415,2025,2015,2030,2010,16904,34116895,00,0.00,N,3,0, 20250414,2025,2025,2025,2015,3292,6660580,00,0.00,N,3,0, 20250411,2025,2020,2025,2010,13182,26619898,00,0.00,N,2,5, 20250410,2020,2020,2020,2010,5469,11025000,00,0.00,N,2,5, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 3156942b287f..3af18427f3d6 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 +20250415,17910,17370,18970,17370,1173714,21397354105,00,0.00,N,2,590, 20250414,17320,17200,17700,17080,365958,6374346165,00,0.00,N,2,350, 20250411,16970,16890,17390,16500,373462,6388769870,00,0.00,N,5,-10, 20250410,16980,16730,17730,16500,1133021,19436040580,00,0.00,N,2,850, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index 2754fdbed34b..24eb6fb61cb2 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 +20250415,12630,12550,12700,12350,155565,1952734020,00,0.00,N,2,40, 20250414,12590,12390,12840,12270,194004,2438824115,00,0.00,N,2,300, 20250411,12290,11620,12340,11610,196159,2343161700,00,0.00,N,2,260, 20250410,12030,12080,12270,11770,283685,3407552395,00,0.00,N,2,530, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index 97919bae2886..2ebde9fe579c 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 +20250415,15130,15000,16850,14840,1255345,19761530605,00,0.00,N,2,280, 20250414,14850,15280,15290,14680,227986,3409215590,00,0.00,N,5,-310, 20250411,15160,13710,15460,13710,872700,12860670020,00,0.00,N,2,1080, 20250410,14080,13300,14340,12840,932414,12705490460,00,0.00,N,2,1370, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 6211c9d00934..dc305721fc24 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 +20250415,1539,1521,1547,1509,33293,50948478,00,0.00,N,2,19, 20250414,1520,1481,1520,1461,29585,44463119,00,0.00,N,2,20, 20250411,1500,1490,1505,1472,17491,26023420,00,0.00,N,2,10, 20250410,1490,1470,1495,1420,40855,60300034,00,0.00,N,2,35, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index a8e3d0c72ac9..f22eae92e215 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 +20250415,2005,2010,2010,1998,12032,24092771,00,0.00,N,2,5, 20250414,2000,2010,2010,1996,131,261640,00,0.00,N,5,-10, 20250411,2010,2005,2010,2005,3178,6376175,00,0.00,N,2,5, 20250410,2005,2000,2010,1994,3242,6499879,00,0.00,N,3,0, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 1aff2639f01d..0cf2bf2f5007 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 +20250415,2040,2035,2050,2025,7014,14317090,00,0.00,N,5,-15, 20250414,2055,2045,2055,2035,31493,64641400,00,0.00,N,2,10, 20250411,2045,2040,2055,2040,25069,51460352,00,0.00,N,2,5, 20250410,2040,2030,2040,2025,2452,4999460,00,0.00,N,2,5, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index f39a96e67a3d..b832c82d43e1 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 +20250415,18590,18240,18840,17510,246749,4502252835,00,0.00,N,2,740, 20250414,17850,17700,18260,17510,135458,2423272150,00,0.00,N,2,480, 20250411,17370,16900,17390,16900,85725,1472802885,00,0.00,N,2,140, 20250410,17230,17250,17350,16940,95666,1636837150,00,0.00,N,2,1040, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index deb88bb25dc0..9c879ee67e81 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 +20250415,1982,1975,1984,1972,14458,28567108,00,0.00,N,2,7, 20250414,1975,1978,1981,1972,28392,56142926,00,0.00,N,5,-3, 20250411,1978,1982,1982,1972,11984,23699311,00,0.00,N,3,0, 20250410,1978,1984,1984,1971,15080,29782862,00,0.00,N,2,6, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index f61a52a86859..837dbf5eecb3 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 +20250415,2040,2035,2045,2035,7691,15711925,00,0.00,N,2,5, 20250414,2035,2040,2050,2035,7941,16192500,00,0.00,N,5,-5, 20250411,2040,2035,2040,2030,3900,7932111,00,0.00,N,2,5, 20250410,2035,2045,2050,2035,6625,13578130,00,0.00,N,5,-10, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 414253931744..71f9d06da9d8 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 +20250415,2025,2025,2025,2020,2586,5235670,00,0.00,N,3,0, 20250414,2025,2015,2025,2015,4640,9356055,00,0.00,N,2,10, 20250411,2015,2020,2030,2015,2412,4874485,00,0.00,N,5,-5, 20250410,2020,2025,2035,2015,33055,67151455,00,0.00,N,3,0, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index 3da594ae9926..d489d4eddb54 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 +20250415,21750,18810,22800,18780,9853089,212232650650,00,0.00,N,2,3220, 20250414,18530,19260,19290,18530,599630,11336176660,00,0.00,N,5,-570, 20250411,19100,18690,19340,18450,860824,16353023120,00,0.00,N,2,110, 20250410,18990,19750,19760,18850,766220,14642470475,00,0.00,N,2,790, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 5dd9c4751c64..9dbbab8c2512 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 +20250415,88200,88700,88700,86500,32703,2869718450,00,0.00,N,2,200, 20250414,88000,89600,89800,86100,38372,3374022150,00,0.00,N,3,0, 20250411,88000,83100,88000,81900,60430,5165302000,00,0.00,N,2,4800, 20250410,83200,80200,83400,78100,76901,6284234900,00,0.00,N,2,6400, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 1f415631c6ac..1f1f18f8ae72 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 +20250415,2010,2010,2015,2000,16858,33733262,00,0.00,N,3,0, 20250414,2010,2005,2010,2000,21708,43482218,00,0.00,N,3,0, 20250411,2010,2010,2015,2010,5341,10735440,00,0.00,N,3,0, 20250410,2010,2000,2015,1997,17638,35332581,00,0.00,N,3,0, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 7011da77a95b..888f3447d529 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 +20250415,2002,1995,2005,1995,12788,25582344,00,0.00,N,2,2, 20250414,2000,1999,2010,1999,43164,86499904,00,0.00,N,3,0, 20250411,2000,1998,2002,1995,20287,40552742,00,0.00,N,2,5, 20250410,1995,1995,2000,1993,2624,5246929,00,0.00,N,3,0, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 6e73fb239fc8..720390abbb48 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 +20250415,38000,37650,38600,37600,5042,192021000,00,0.00,N,2,300, 20250414,37700,37900,38000,37400,5551,209169925,00,0.00,N,5,-50, 20250411,37750,36600,37750,36350,5493,202905000,00,0.00,N,2,300, 20250410,37450,36500,37600,36000,5581,206806025,00,0.00,N,2,1500, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 25d01ae34cc4..5ba62b883645 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 +20250415,2065,2065,2075,2065,4407,9117850,00,0.00,N,3,0, 20250414,2065,2050,2070,2050,3172,6548535,00,0.00,N,2,5, 20250411,2060,2050,2065,2050,13128,27010975,00,0.00,N,2,10, 20250410,2050,2030,2055,2030,4410,9037580,00,0.00,N,2,5, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 8da8807108c0..88adcfc3d468 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 +20250415,2030,2020,2030,2020,16923,34217630,00,0.00,N,3,0, 20250414,2030,2015,2030,2010,41380,83663518,00,0.00,N,2,10, 20250411,2020,2015,2020,2015,6483,13074870,00,0.00,N,3,0, 20250410,2020,2005,2020,2000,5451,10979440,00,0.00,N,2,10, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 71c49a0df2d1..4e65c5039dc3 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 +20250415,2010,2000,2010,2000,6815,13662555,00,0.00,N,2,5, 20250414,2005,2000,2010,1999,55633,111611761,00,0.00,N,2,5, 20250411,2000,1999,2010,1999,10241,20491494,00,0.00,N,3,0, 20250410,2000,2000,2005,1999,82263,164559878,00,0.00,N,2,1, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 0bae5085f41b..e27416ab9f1c 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 +20250415,2010,2000,2010,2000,6279,12590100,00,0.00,N,2,10, 20250414,2000,2010,2010,2000,3718,7450280,00,0.00,N,5,-10, 20250411,2010,2005,2010,2000,5548,11129950,00,0.00,N,2,5, 20250410,2005,2000,2010,2000,4408,8845055,00,0.00,N,3,0, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index e9cb0f338bb7..9a49de5a76ac 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 +20250415,2010,2010,2010,2000,23776,47638830,00,0.00,N,3,0, 20250414,2010,2000,2015,2000,59762,119988780,00,0.00,N,2,10, 20250411,2000,1996,2005,1987,30322,60628085,00,0.00,N,2,4, 20250410,1996,1995,1998,1989,2568,5119518,00,0.00,N,2,4, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index 4726721b39be..757386f8ca58 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 +20250415,26100,25350,26350,24750,440320,11274415100,00,0.00,N,2,1700, 20250414,24400,24600,24650,23500,227037,5475932075,00,0.00,N,2,150, 20250411,24250,23400,24250,23150,164729,3903504350,00,0.00,N,2,150, 20250410,24100,23550,24550,22600,410647,9723623150,00,0.00,N,2,2900, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index e0049437499a..3d2a75820683 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 +20250415,1998,1997,2005,1995,16369,32673925,00,0.00,N,5,-17, 20250414,2015,1998,2020,1997,45934,92330414,00,0.00,N,2,17, 20250411,1998,1994,1999,1989,32270,64445984,00,0.00,N,2,7, 20250410,1991,1995,1995,1986,1410,2804365,00,0.00,N,2,3, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index ade4fb7fb3f1..0deebb70e838 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 +20250415,55700,54700,57200,54300,944748,53083219850,00,0.00,N,2,900, 20250414,54800,56200,56200,54100,749068,41211664400,00,0.00,N,5,-200, 20250411,55000,50200,55000,49750,1470077,77152736800,00,0.00,N,2,3300, 20250410,51700,51600,53200,50200,2184210,113504754650,00,0.00,N,2,7050, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 8a98a2239917..09d2f0232678 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,2000,2000,2010,2000,57835,115852880,00,0.00,N,5,-5, 20250414,2005,2000,2010,2000,62752,125783416,00,0.00,N,2,5, 20250411,2000,1995,2010,1995,31204,62499276,00,0.00,N,3,0, 20250410,2000,1995,2005,1995,49606,99377035,00,0.00,N,2,12, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 1c1bd9586793..a3199b7746eb 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 +20250415,1991,1983,1991,1983,4985,9905952,00,0.00,N,2,1, 20250414,1990,1991,1991,1986,4925,9794173,00,0.00,N,2,2, 20250411,1988,1976,1996,1976,61263,121927724,00,0.00,N,2,5, 20250410,1983,1988,1988,1979,3885,7702792,00,0.00,N,2,4, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 1c78e64c654a..eef7aad007a6 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250414,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250411,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250410,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250411,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250410,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250409,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250408,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250407,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 58b28eb321ed..80a4a5078766 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250415,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250414,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250411,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250410,11400,11400,11400,11400,1,11400,00,0.00,Y,3,0, +20250411,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250410,11400,11400,11400,11400,1,11400,00,0.00,N,3,0, 20250409,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250408,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250407,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index 2c5bcd6ab5f3..b336fd481f72 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 +20250415,1986,1990,1990,1985,11610,23075697,00,0.00,N,2,1, 20250414,1985,1990,1991,1982,44054,87643974,00,0.00,N,5,-5, 20250411,1990,1978,1990,1978,92985,184893327,00,0.00,N,2,4, 20250410,1986,1986,1986,1982,33205,65907017,00,0.00,N,3,0, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 6dd85026a874..a79cc4cb16cf 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 +20250415,19090,17590,19500,17590,94795,1800236995,00,0.00,N,2,1490, 20250414,17600,17600,17790,17500,27118,478512730,00,0.00,N,2,70, 20250411,17530,17260,17530,17000,20354,350084950,00,0.00,N,2,260, 20250410,17270,17110,17300,16700,29369,498098545,00,0.00,N,2,680,