diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 6c112adf5004..f5364ffed813 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 +20250423,6200,6160,6220,6140,42105,260030480,00,0.00,N,2,50, 20250422,6150,6090,6180,6090,47435,291104615,00,0.00,N,3,0, 20250421,6150,6190,6250,6140,48772,301469465,00,0.00,N,5,-30, 20250418,6180,6120,6200,6050,34863,213769720,00,0.00,N,2,70, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 32e42fc1b39f..32d7949f2162 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 +20250423,460,468,468,454,297993,137321537,00,0.00,N,2,7, 20250422,453,473,477,450,626170,289553369,00,0.00,N,5,-20, 20250421,473,471,490,443,2339121,1093754188,00,0.00,N,2,13, 20250418,460,448,530,420,9657659,4708693235,00,0.00,N,2,43, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 3d8d07ab7de6..e6f78eb6a7d4 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 +20250423,6480,6550,6590,6470,14567,95086890,00,0.00,N,5,-70, 20250422,6550,6490,6630,6440,15110,98690415,00,0.00,N,2,70, 20250421,6480,6510,6550,6350,7823,50281280,00,0.00,N,5,-20, 20250418,6500,6530,6530,6480,2167,14062460,00,0.00,N,5,-30, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 6d46878be80a..c1ef57d15c92 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 +20250423,61100,59800,61200,59500,17855,1081525800,00,0.00,N,2,1600, 20250422,59500,58100,60000,58100,12573,746045900,00,0.00,N,2,1100, 20250421,58400,58000,58800,57800,5001,291779350,00,0.00,N,2,500, 20250418,57900,57500,58300,57200,7239,417711900,00,0.00,N,2,100, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index a7952bd4cc8b..84f7ca0bc2eb 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 +20250423,19220,19320,19320,19200,66328,1275714850,00,0.00,N,2,10, 20250422,19210,19260,19310,19190,43703,840332375,00,0.00,N,5,-60, 20250421,19270,19330,19390,19240,46986,906342130,00,0.00,N,5,-60, 20250418,19330,19290,19330,19180,49148,946757935,00,0.00,N,2,90, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index bc584fd36e22..d98b2c2c8d46 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 +20250423,116200,116600,116900,115600,260595,30256674800,00,0.00,N,2,600, 20250422,115600,114400,116300,114300,253119,29182066450,00,0.00,N,2,100, 20250421,115500,115800,117000,114900,186965,21638459550,00,0.00,N,2,100, 20250418,115400,115900,116400,114600,265138,30637217050,00,0.00,N,2,700, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 03e08bd32bc0..424737808e1e 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 +20250423,84500,84300,85500,84100,61834,5244900950,00,0.00,N,2,1100, 20250422,83400,84900,85400,82700,69178,5792974450,00,0.00,N,5,-1600, 20250421,85000,83900,85700,83000,44815,3773655200,00,0.00,N,2,1500, 20250418,83500,82100,84100,81300,45415,3759535650,00,0.00,N,2,1600, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 22f3d7d66945..2440a189bc59 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 +20250423,8460,8450,8490,8410,12403,104762300,00,0.00,N,2,30, 20250422,8430,8390,8450,8390,17828,149991770,00,0.00,N,2,10, 20250421,8420,8420,8460,8410,9758,82210850,00,0.00,N,2,10, 20250418,8410,8380,8510,8380,10935,92146130,00,0.00,N,2,30, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index c440bd5d161a..3a0df6ae8754 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 +20250423,297500,297500,302000,292000,140521,41794299500,00,0.00,N,2,15000, 20250422,282500,287500,295500,281500,80024,23059157500,00,0.00,N,5,-13500, 20250421,296000,292000,303500,289000,106298,31660211500,00,0.00,N,2,7500, 20250418,288500,281500,293000,277000,109034,31143235750,00,0.00,N,2,10500, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index cb4de7811671..b802c78994d2 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 +20250423,1280,1258,1282,1251,69106,87641761,00,0.00,N,2,27, 20250422,1253,1248,1263,1234,34295,42896357,00,0.00,N,2,2, 20250421,1251,1240,1254,1240,26573,33134121,00,0.00,N,2,10, 20250418,1241,1245,1247,1230,35514,44029097,00,0.00,N,5,-4, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 31030cdb518e..7883b6375bc6 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 +20250423,31550,30850,32000,30750,59848,1889770175,00,0.00,N,2,1000, 20250422,30550,30200,30850,30150,31731,970007825,00,0.00,N,2,50, 20250421,30500,30250,30550,29950,32430,981805850,00,0.00,N,2,250, 20250418,30250,30100,30500,30100,13565,409860200,00,0.00,N,3,0, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 7cde212690e4..41ed2bec5fd3 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 +20250423,4720,4725,4735,4675,46431,218476012,00,0.00,N,3,0, 20250422,4720,4675,4725,4650,60972,286843075,00,0.00,N,2,50, 20250421,4670,4670,4750,4600,76467,356656530,00,0.00,N,2,5, 20250418,4665,4675,4750,4635,90119,422262425,00,0.00,N,2,20, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index 20a609a033a6..055f1cc529ca 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 +20250423,6140,6010,6160,6010,17393,106306765,00,0.00,N,2,150, 20250422,5990,6010,6050,5940,20771,124193120,00,0.00,N,5,-20, 20250421,6010,6080,6140,6000,14869,90022660,00,0.00,N,5,-70, 20250418,6080,6030,6090,5960,32302,194268240,00,0.00,N,2,100, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 3a68ec33a2cd..492e60a4b3c4 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 +20250423,14770,14550,14790,14430,114966,1681967145,00,0.00,N,2,320, 20250422,14450,14240,14450,14160,97261,1393019480,00,0.00,N,2,200, 20250421,14250,14220,14250,14080,101035,1430099075,00,0.00,N,2,10, 20250418,14240,14020,14250,14000,87073,1231201850,00,0.00,N,2,150, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 3af27582f613..e446c507429a 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 +20250423,141800,140500,142900,140150,147106,20839493050,00,0.00,N,2,1800, 20250422,140000,140500,143900,136100,357858,49946610800,00,0.00,N,5,-4300, 20250421,144300,152000,152200,144200,256890,37916568800,00,0.00,N,5,-9300, 20250418,153600,159700,160800,151000,246088,38267160200,00,0.00,N,2,3800, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 368d803c092b..ea1518d72012 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 +20250423,90000,88100,90700,87500,1212681,108141152350,00,0.00,N,2,3200, 20250422,86800,87600,88000,86600,558552,48747444300,00,0.00,N,5,-1200, 20250421,88000,87700,88500,87000,416037,36526340100,00,0.00,N,2,700, 20250418,87300,85300,87600,84600,569432,49320252050,00,0.00,N,2,2300, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 6a970977a7b2..e27f8f0270a1 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250423,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250422,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250421,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250418,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250417,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 63eef08b2e6e..1090cf617bc5 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 +20250423,14640,14460,14900,14430,17022,249868520,00,0.00,N,2,220, 20250422,14420,14250,14480,14250,8947,128964580,00,0.00,N,2,60, 20250421,14360,14400,14470,14200,10028,143055780,00,0.00,N,5,-20, 20250418,14380,14310,14450,14280,8254,118837635,00,0.00,N,2,70, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 0f74f5c6783d..0b05cfccce3c 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 +20250423,3945,3955,3975,3935,112539,444814761,00,0.00,N,3,0, 20250422,3945,3945,4000,3915,122893,487333478,00,0.00,N,3,0, 20250421,3945,3885,3960,3860,145012,567080824,00,0.00,N,2,55, 20250418,3890,3810,3915,3810,153007,591078672,00,0.00,N,2,85, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 213cc3193710..6b104185d0f8 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 +20250423,6010,5980,6020,5960,35195,210814165,00,0.00,N,2,40, 20250422,5970,6000,6010,5900,53016,316098110,00,0.00,N,2,10, 20250421,5960,5910,5960,5900,35336,209460090,00,0.00,N,2,70, 20250418,5890,5820,5930,5770,16098,94196145,00,0.00,N,2,90, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index f92e090a585f..74959f29b910 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 +20250423,1719,1725,1738,1696,151342,259388753,00,0.00,N,5,-12, 20250422,1731,1690,1739,1690,113085,194236280,00,0.00,N,2,41, 20250421,1690,1689,1692,1662,165248,277089158,00,0.00,N,2,6, 20250418,1684,1664,1688,1644,88023,147092179,00,0.00,N,2,20, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 6662fb74fc1a..257577833a04 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 +20250423,3730,3730,3750,3690,30197,112582238,00,0.00,N,2,40, 20250422,3690,3660,3740,3640,29541,108828890,00,0.00,N,2,30, 20250421,3660,3745,3795,3650,39909,146921252,00,0.00,N,5,-70, 20250418,3730,3770,3785,3720,60356,225534490,00,0.00,N,5,-70, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 6c1a5cfc2022..5fc98147b543 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 +20250423,13280,13110,13490,13000,10072,133232930,00,0.00,N,2,280, 20250422,13000,12970,13190,12940,9979,129926395,00,0.00,N,5,-180, 20250421,13180,13430,13940,13050,5717,75658650,00,0.00,N,5,-250, 20250418,13430,13440,13450,13190,11978,159797780,00,0.00,N,2,230, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 3c8e2419c452..c2d77cc9bd56 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 +20250423,5150,5170,5170,5110,9740,49973660,00,0.00,N,3,0, 20250422,5150,5120,5150,5110,1387,7126190,00,0.00,N,2,40, 20250421,5110,5110,5130,5080,8697,44362970,00,0.00,N,2,10, 20250418,5100,5060,5100,5050,7309,37022125,00,0.00,N,2,10, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 805a3e175edd..7289f11c3336 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 +20250423,10560,10490,10800,10360,372681,3933078675,00,0.00,N,2,60, 20250422,10500,10040,10960,10040,1079000,11494256880,00,0.00,N,2,290, 20250421,10210,10360,10360,10160,97068,994057490,00,0.00,N,5,-50, 20250418,10260,10340,10370,10130,71550,732414705,00,0.00,N,2,70, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 513337049585..17a11ca1bbc5 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 +20250423,54700,52000,57100,51900,463337,25453961150,00,0.00,N,2,7150, 20250422,47550,48300,49750,47450,67239,3266137650,00,0.00,N,5,-1750, 20250421,49300,48500,49950,48500,53923,2656920050,00,0.00,N,2,800, 20250418,48500,49650,49700,48000,99540,4884199250,00,0.00,N,2,450, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 3df7ab02bddc..38869baa1945 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 +20250423,13760,12680,13830,12410,698315,9365431175,00,0.00,N,2,1290, 20250422,12470,12140,12560,12140,100903,1249966095,00,0.00,N,2,300, 20250421,12170,12400,12500,12110,168850,2077870740,00,0.00,N,2,110, 20250418,12060,11900,12090,11490,222025,2628877760,00,0.00,N,2,750, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index edef96a3f4bb..87531f6f2f20 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 +20250423,3340,3365,3390,3300,118824,396333790,00,0.00,N,5,-15, 20250422,3355,3330,3395,3250,225539,754988079,00,0.00,N,2,65, 20250421,3290,3280,3335,3240,98264,322856535,00,0.00,N,2,20, 20250418,3270,3250,3305,3230,141692,462660000,00,0.00,N,2,35, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 309d656b5ae0..51901aa04b97 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 +20250423,73300,73800,73900,72700,802,58517300,00,0.00,N,5,-100, 20250422,73400,73400,73500,72900,370,27082400,00,0.00,N,3,0, 20250421,73400,73300,73500,72600,511,37305700,00,0.00,N,2,100, 20250418,73300,72600,73500,72600,574,41912900,00,0.00,N,2,600, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 6bd418a970ef..07884134931c 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 +20250423,98200,98400,98400,97300,4912,480803500,00,0.00,N,2,700, 20250422,97500,97300,97800,96400,6305,613177800,00,0.00,N,3,0, 20250421,97500,98000,98000,96300,9233,897127350,00,0.00,N,5,-600, 20250418,98100,97600,98600,96900,8016,782333000,00,0.00,N,5,-500, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index f5f4f98a3a08..7f6fc286a3ce 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 +20250423,39250,39300,39350,38850,76,2972400,00,0.00,N,5,-50, 20250422,39300,39300,39300,38950,26,1017850,00,0.00,N,5,-50, 20250421,39350,39000,39500,39000,17,666650,00,0.00,N,2,350, 20250418,39000,38800,39300,38800,26,1012050,00,0.00,N,5,-350, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 840ffa9b61d1..66f516cc3d84 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 +20250423,181000,179100,181600,178100,3857373,694204494800,00,0.00,N,2,7200, 20250422,173800,175000,175500,173300,2008388,350090558400,00,0.00,N,5,-2800, 20250421,176600,174800,180000,174500,1877473,333023289800,00,0.00,N,2,1600, 20250418,175000,174000,175500,172800,1305152,227190964950,00,0.00,N,3,0, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index feb64837809a..3f3eb353fa42 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,367500,367500,367500,367500,0,0,00,0.00,Y,3,0, +20250423,367500,367500,367500,367500,0,0,00,0.00,Y,3,0, +20250422,367500,367500,367500,367500,0,0,00,0.00,Y,0,0, 20250421,367500,367500,367500,367500,0,0,00,0.00,Y,0,0, 20250418,367500,367500,367500,367500,0,0,00,0.00,N,0,0, 20250417,367500,367500,367500,367500,0,0,00,0.00,N,0,0, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 894a6a762fd8..35e1a27ce557 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 +20250423,3365,3290,3445,3290,373597,1257975193,00,0.00,N,2,90, 20250422,3275,3250,3360,3250,189548,625562607,00,0.00,N,5,-35, 20250421,3310,3305,3370,3270,178595,592270240,00,0.00,N,2,5, 20250418,3305,3325,3355,3260,215335,710006248,00,0.00,N,5,-20, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 10a28fc55ec0..15b8a10bb30d 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 +20250423,5570,5520,5580,5500,15287,84753105,00,0.00,N,2,70, 20250422,5500,5530,5590,5490,58216,322703510,00,0.00,N,5,-30, 20250421,5530,5500,5540,5470,28319,155788690,00,0.00,N,2,60, 20250418,5470,5490,5490,5440,18794,102871215,00,0.00,N,3,0, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 7599b11ddade..7e304ec2fdc0 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 +20250423,38450,38650,39050,38400,527297,20402951950,00,0.00,N,2,150, 20250422,38300,38550,39050,38050,525891,20165773175,00,0.00,N,5,-700, 20250421,39000,39350,39550,38700,321357,12517411425,00,0.00,N,5,-350, 20250418,39350,39300,39850,38650,443409,17488299875,00,0.00,N,2,100, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 690c7ececd84..320d926d5d86 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 +20250423,10790,10560,10980,10560,737,7925140,00,0.00,N,2,120, 20250422,10670,10740,10890,10670,125,1344610,00,0.00,N,5,-190, 20250421,10860,10800,11200,10580,1773,19249120,00,0.00,N,2,60, 20250418,10800,10900,10900,10440,735,7873640,00,0.00,N,2,240, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 08b67ab1bd65..4c95047d1bda 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 +20250423,361000,367000,367500,359000,52900,19134295500,00,0.00,N,2,4000, 20250422,357000,355500,360000,353000,54143,19296998500,00,0.00,N,2,2500, 20250421,354500,352000,354500,348500,18311,6433811000,00,0.00,N,2,2500, 20250418,352000,351500,354500,350000,16801,5906178250,00,0.00,N,5,-500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 86461ee6ef67..451857457548 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 +20250423,29000,29200,29200,28350,3427,98837350,00,0.00,N,5,-200, 20250422,29200,28900,29650,28900,3077,90037650,00,0.00,N,5,-300, 20250421,29500,29150,29650,28950,3472,101862300,00,0.00,N,2,350, 20250418,29150,29050,29300,28700,3507,101950600,00,0.00,N,2,150, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 19f736d59f44..3d7bf0750e69 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,23850,23850,23850,23850,0,0,00,0.00,Y,3,0, +20250423,23850,23850,23850,23850,0,0,00,0.00,Y,3,0, +20250422,23850,23850,23850,23850,0,0,00,0.00,Y,0,0, 20250421,23850,23850,23850,23850,0,0,00,0.00,Y,0,0, 20250418,23850,23850,23850,23850,0,0,00,0.00,N,0,0, 20250417,23850,23850,23850,23850,0,0,00,0.00,N,0,0, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 617f88e57bbb..d6f3b8fdcefa 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 +20250423,44550,45150,45400,44450,245130,10978320375,00,0.00,N,2,50, 20250422,44500,43300,44800,43250,227181,10094282875,00,0.00,N,2,450, 20250421,44050,44600,44950,43600,184123,8091323955,00,0.00,N,5,-50, 20250418,44100,44100,45500,43500,349787,15544750225,00,0.00,N,2,150, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 1e6cda7b4a87..2cdf600e8276 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 +20250423,485,483,488,479,344271,166470361,00,0.00,N,2,5, 20250422,480,483,494,472,591152,287610890,00,0.00,N,5,-12, 20250421,492,490,496,486,287557,141358284,00,0.00,N,2,3, 20250418,489,494,495,484,483353,236533688,00,0.00,N,5,-2, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index be817228a3ac..9fb396c07d69 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 +20250423,5450,5540,5690,5400,1069661,5909205890,00,0.00,N,5,-80, 20250422,5530,5980,5990,5530,1182959,6740969390,00,0.00,N,5,-460, 20250421,5990,5900,6230,5900,2030466,12298126020,00,0.00,N,2,150, 20250418,5840,6000,6120,5765,1226436,7233032755,00,0.00,N,5,-160, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index b56c714d9e16..cf4867748070 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 +20250423,24150,23000,25250,23000,6185,151099775,00,0.00,N,2,1200, 20250422,22950,22200,23000,22150,2111,47756350,00,0.00,N,2,750, 20250421,22200,21800,22350,21350,1522,33245475,00,0.00,N,2,400, 20250418,21800,22050,22050,21300,602,13067075,00,0.00,N,2,500, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 563561343141..a89d052ee6b1 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 +20250423,7260,7010,8380,6960,13909441,108236614435,00,0.00,N,2,310, 20250422,6950,7030,7080,6860,342588,2390745615,00,0.00,N,5,-130, 20250421,7080,7100,7390,7020,799437,5767125625,00,0.00,N,5,-10, 20250418,7090,6890,7400,6670,1813947,12887462760,00,0.00,N,2,150, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 30ffc9dc5fbf..5be15d2165a4 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 +20250423,40900,41000,41150,40150,124519,5063365275,00,0.00,N,2,700, 20250422,40200,40500,41200,40050,112401,4536752550,00,0.00,N,5,-950, 20250421,41150,40750,41750,40550,94868,3894779275,00,0.00,N,2,250, 20250418,40900,40550,40950,40050,54315,2197620125,00,0.00,N,2,100, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index c1b7b8ef1131..8a0024aa5e55 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 +20250423,1570,1610,1610,1522,138362,214056249,00,0.00,N,5,-40, 20250422,1610,1648,1720,1610,177274,290343083,00,0.00,N,5,-38, 20250421,1648,1675,1677,1601,81216,132772791,00,0.00,N,5,-16, 20250418,1664,1750,1750,1621,201960,336761258,00,0.00,N,5,-92, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index c00539033dff..6cfb0f68392d 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 +20250423,798,799,828,793,74589,60348228,00,0.00,N,5,-2, 20250422,800,782,815,782,72349,57961751,00,0.00,N,2,10, 20250421,790,784,809,781,77506,61460601,00,0.00,N,5,-3, 20250418,793,812,818,755,110327,88198354,00,0.00,N,5,-27, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 8b2a23c7b3a3..080213a33e5e 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 +20250423,116200,115400,118300,114400,123387,14389140650,00,0.00,N,2,2700, 20250422,113500,114300,115000,112900,95110,10829340550,00,0.00,N,5,-600, 20250421,114100,116900,116900,111400,366931,41827397600,00,0.00,N,5,-6900, 20250418,121000,119800,122000,118700,93251,11278985000,00,0.00,N,2,1000, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index bf5f99cbe85b..5d9ed176b2af 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 +20250423,21900,22100,22150,21900,20786,457321750,00,0.00,N,5,-100, 20250422,22000,21600,22000,21600,17348,379615200,00,0.00,N,2,200, 20250421,21800,22150,22200,21800,25666,563627475,00,0.00,N,5,-200, 20250418,22000,21800,22000,21500,31614,689414300,00,0.00,N,2,550, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 2a00a7685711..e6054fa7d89d 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 +20250423,5240,5240,5240,5140,5165,26691840,00,0.00,N,2,80, 20250422,5160,5170,5210,5140,8939,46194045,00,0.00,N,5,-10, 20250421,5170,5200,5240,5100,5810,29929065,00,0.00,N,5,-30, 20250418,5200,5240,5250,5160,4457,23124745,00,0.00,N,5,-40, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 10abd050fc55..0a64d26e4435 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 +20250423,27150,28300,28300,26900,67,1845500,00,0.00,N,2,150, 20250422,27000,26950,27400,26950,347,9378450,00,0.00,N,5,-150, 20250421,27150,27050,28900,26700,1046,28364800,00,0.00,N,2,100, 20250418,27050,26600,28000,26550,990,26970200,00,0.00,N,2,450, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index a86ec351a1f9..849149d2bb94 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 +20250423,25850,25800,25900,25500,112359,2889353520,00,0.00,N,2,350, 20250422,25500,25450,25650,25250,45301,1154929450,00,0.00,N,5,-50, 20250421,25550,25700,25800,25500,30590,782842725,00,0.00,N,5,-100, 20250418,25650,25550,25750,25450,35706,914130275,00,0.00,N,2,50, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 9fefb264ebe5..0d4c6d478165 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 +20250423,131700,132900,132900,131100,1591,209750800,00,0.00,N,2,400, 20250422,131300,129900,132800,129700,2197,289247850,00,0.00,N,2,1800, 20250421,129500,128100,129700,128100,1352,173987250,00,0.00,N,2,1400, 20250418,128100,127800,128800,127200,364,46631900,00,0.00,N,2,300, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 9c80b59d9e83..8516c23011aa 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250423,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250422,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250421,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250418,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250417,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index d6504153d88a..9fa6c646022b 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 +20250423,2590,2580,2600,2550,322752,832458090,00,0.00,N,2,40, 20250422,2550,2520,2575,2485,284393,723598211,00,0.00,N,2,5, 20250421,2545,2470,2710,2450,1831204,4720075342,00,0.00,N,2,95, 20250418,2450,2390,2450,2370,178089,429586480,00,0.00,N,2,70, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index c5c005cde89e..1842603e899c 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 +20250423,1228,1246,1280,1141,1421148,1712719359,00,0.00,N,5,-18, 20250422,1246,1096,1347,1070,4479975,5531840524,00,0.00,N,2,150, 20250421,1096,1020,1135,1020,1079853,1184345038,00,0.00,N,2,86, 20250418,1010,1000,1025,970,621371,617306222,00,0.00,N,2,26, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 709b58d530ca..126385e76141 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 +20250423,7040,7070,7070,7000,34935,245663390,00,0.00,N,5,-10, 20250422,7050,6800,7160,6800,62032,434484005,00,0.00,N,2,140, 20250421,6910,6880,6930,6840,10213,70359530,00,0.00,N,2,40, 20250418,6870,6830,6890,6780,30266,206868170,00,0.00,N,2,30, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index fe36836ff0f1..d2bf35c649a2 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 +20250423,2640,2625,2640,2605,595048,1561070985,00,0.00,N,2,50, 20250422,2590,2540,2595,2540,353042,910443094,00,0.00,N,2,10, 20250421,2580,2615,2630,2575,377724,981244310,00,0.00,N,5,-30, 20250418,2610,2600,2625,2550,464410,1202362496,00,0.00,N,2,10, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 77e7ff9711a0..7f9b3b36067e 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 +20250423,8390,8300,8490,8300,19016,159435120,00,0.00,N,2,20, 20250422,8370,8300,8450,8250,21990,183285030,00,0.00,N,2,70, 20250421,8300,8420,8640,8300,45752,388195640,00,0.00,N,5,-100, 20250418,8400,8100,8400,8090,30338,251467525,00,0.00,N,2,210, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 4710f0b42511..3cfa29f2a876 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 +20250423,27100,26900,27200,26550,2376,64428400,00,0.00,N,2,200, 20250422,26900,26300,26900,26000,6179,163771375,00,0.00,N,2,650, 20250421,26250,25800,26700,25800,11812,309697675,00,0.00,N,2,450, 20250418,25800,25700,26350,25400,10423,269856100,00,0.00,N,2,100, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 11c56b0a3995..97fcdea009bb 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 +20250423,456,448,459,448,171697,78016061,00,0.00,N,2,10, 20250422,446,444,454,440,169290,75580022,00,0.00,N,2,1, 20250421,445,444,454,442,164170,73105615,00,0.00,N,5,-2, 20250418,447,447,448,435,279393,123231852,00,0.00,N,2,9, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index db7a721da845..e0316dfce8d6 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 +20250423,6230,6050,6270,6050,115946,716567060,00,0.00,N,2,230, 20250422,6000,6040,6080,5980,74483,448267110,00,0.00,N,5,-90, 20250421,6090,6040,6090,5940,75321,454257920,00,0.00,N,2,160, 20250418,5930,5890,5980,5750,87489,512283230,00,0.00,N,2,120, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index d4b7dc081468..4fe2985eb6ea 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 +20250423,1530,1530,1545,1515,118849,181751428,00,0.00,N,3,0, 20250422,1530,1529,1534,1499,266908,403151976,00,0.00,N,5,-2, 20250421,1532,1519,1534,1495,161373,244237887,00,0.00,N,2,26, 20250418,1506,1513,1514,1496,143625,216667754,00,0.00,N,2,6, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 397aab0acd5b..356fe708e207 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 +20250423,2010,2010,2050,1960,1025357,2042151617,00,0.00,N,2,33, 20250422,1977,1969,2050,1905,1434412,2866136615,00,0.00,N,5,-21, 20250421,1998,1931,1998,1826,2135497,4073042169,00,0.00,N,2,35, 20250418,1963,1930,1963,1903,527671,1019711663,00,0.00,N,2,41, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index f9147245b9a3..bc455cec5294 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 +20250423,3920,3930,3955,3900,134654,528303734,00,0.00,N,2,15, 20250422,3905,3810,3940,3810,99928,389824047,00,0.00,N,2,35, 20250421,3870,3930,3960,3865,101701,398041832,00,0.00,N,5,-35, 20250418,3905,3840,3935,3810,127382,495851785,00,0.00,N,2,40, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 8c2363abff32..68a724a83ce6 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 +20250423,3780,3775,3820,3650,4624,17317180,00,0.00,N,2,5, 20250422,3775,3615,3835,3615,7184,26873860,00,0.00,N,2,120, 20250421,3655,3620,3665,3620,1428,5194750,00,0.00,N,2,35, 20250418,3620,3680,3700,3515,15149,54791525,00,0.00,N,5,-45, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index a6f787c45f07..78fdbdb084de 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 +20250423,17510,17300,17570,17300,54778,956079550,00,0.00,N,2,340, 20250422,17170,17040,17250,16770,66288,1135148505,00,0.00,N,2,100, 20250421,17070,16540,17080,16260,102930,1733348505,00,0.00,N,2,660, 20250418,16410,16250,16530,16100,79557,1301116200,00,0.00,N,2,180, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 2fbb52e9061d..7e1d5578b113 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 +20250423,11660,11580,11780,11520,849612,9922131115,00,0.00,N,2,310, 20250422,11350,11340,11510,11310,439952,5001726890,00,0.00,N,5,-150, 20250421,11500,11570,11600,11430,313740,3609407290,00,0.00,N,5,-50, 20250418,11550,11730,11730,11400,451093,5199359770,00,0.00,N,2,80, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 7ea15197e01c..029bd9ce3687 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 +20250423,20900,20900,20900,20600,265575,5526454200,00,0.00,N,2,300, 20250422,20600,21200,21200,20450,408778,8447505650,00,0.00,N,5,-450, 20250421,21050,21050,21150,20800,88495,1856826250,00,0.00,N,3,0, 20250418,21050,20550,21150,20550,143844,3012599900,00,0.00,N,2,500, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 6c70d817f1ba..c938a8dc10f2 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 +20250423,27150,27350,27950,26800,14508,392740825,00,0.00,N,5,-200, 20250422,27350,27700,27700,26900,2774,75437300,00,0.00,N,5,-350, 20250421,27700,26750,27900,26750,1482,40790800,00,0.00,N,2,650, 20250418,27050,27000,27700,26600,3141,85041600,00,0.00,N,2,350, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 17ae5fea7cfc..d0cad8b465c4 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,347,347,347,347,0,0,00,0.00,Y,3,0, +20250423,347,347,347,347,0,0,00,0.00,Y,3,0, +20250422,347,347,347,347,0,0,00,0.00,Y,0,0, 20250421,347,347,347,347,0,0,00,0.00,Y,0,0, 20250418,347,347,347,347,0,0,00,0.00,N,0,0, 20250417,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index f2f7e42fb43d..1f681369f18b 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 +20250423,5820,5780,5840,5730,137502,798147465,00,0.00,N,2,70, 20250422,5750,5650,5770,5650,197258,1129667835,00,0.00,N,2,50, 20250421,5700,5630,5720,5600,344400,1950998485,00,0.00,N,2,100, 20250418,5600,5530,5610,5510,137303,767031920,00,0.00,N,2,60, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 359cb7fe3ffc..159fea25174a 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 +20250423,472,473,473,469,454624,214171908,00,0.00,N,2,2, 20250422,470,467,472,464,685005,321450768,00,0.00,N,2,3, 20250421,467,459,470,459,964653,449724968,00,0.00,N,2,10, 20250418,457,453,461,450,504350,230860441,00,0.00,N,2,4, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 7ee6a7e2324a..eedecd4a1e8e 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 +20250423,603,606,606,591,249685,149794552,00,0.00,N,2,3, 20250422,600,607,607,590,288393,172141277,00,0.00,N,2,1, 20250421,599,585,611,585,521901,312648581,00,0.00,N,2,14, 20250418,585,551,585,546,544946,309776967,00,0.00,N,2,34, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 9f4871f4d0fd..bde11b89f82d 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 +20250423,43850,43450,43950,41850,31685,1372738775,00,0.00,N,5,-50, 20250422,43900,43400,44000,43400,13147,575360000,00,0.00,N,5,-50, 20250421,43950,44000,44500,43500,30954,1355021200,00,0.00,N,3,0, 20250418,43950,41850,44350,41850,32071,1405843200,00,0.00,N,2,1550, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index f67f647b6ed5..ec12b72a1efd 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 +20250423,6760,6740,6850,6720,25673,174451915,00,0.00,N,2,40, 20250422,6720,6650,6750,6650,21109,141388770,00,0.00,N,2,40, 20250421,6680,6720,6805,6650,36417,244119275,00,0.00,N,5,-100, 20250418,6780,6730,6800,6630,14929,100292660,00,0.00,N,2,40, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 2c824b00e0ed..6e693a977395 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 +20250423,11980,11970,12340,11970,46849,568173300,00,0.00,N,2,10, 20250422,11970,11880,12180,11680,36831,439306195,00,0.00,N,2,10, 20250421,11960,11760,12150,11720,57159,682186455,00,0.00,N,2,180, 20250418,11780,11300,11830,11280,68064,792058530,00,0.00,N,2,460, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 4ddca4e0a606..40fec9f34752 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 +20250423,8930,8860,9180,8730,17846,157310990,00,0.00,N,2,100, 20250422,8830,9160,9160,8650,14976,131474180,00,0.00,N,5,-210, 20250421,9040,8530,9080,8530,18496,162796860,00,0.00,N,2,510, 20250418,8530,8450,8680,8450,8452,72205750,00,0.00,N,2,10, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 1347408dbb6c..60919ea08f03 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250423,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250422,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250421,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250418,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250417,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 299722f26c53..c313a6b579e2 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 +20250423,532,522,536,522,97030,51522512,00,0.00,N,2,8, 20250422,524,520,524,515,27199,14147927,00,0.00,N,2,4, 20250421,520,513,520,511,54292,28031754,00,0.00,N,2,7, 20250418,513,514,515,507,32803,16737977,00,0.00,N,2,4, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 331d8a126488..30f3d5368110 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 +20250423,45750,45450,45900,45000,3199,145724300,00,0.00,N,2,350, 20250422,45400,45100,45450,44850,4747,214136850,00,0.00,N,5,-50, 20250421,45450,45450,45500,44950,2942,133166050,00,0.00,N,5,-50, 20250418,45500,44550,45500,44350,5856,264189450,00,0.00,N,2,950, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index cc8f0017d41c..3abd6066d537 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 +20250423,23100,23850,23850,23100,104652,2440981275,00,0.00,N,5,-450, 20250422,23550,23550,23800,23350,55494,1306313250,00,0.00,N,5,-50, 20250421,23600,23750,24150,23250,81927,1931244375,00,0.00,N,2,150, 20250418,23450,23900,24000,23350,93709,2209842075,00,0.00,N,5,-350, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 2390dbb03ad5..3ff50a7c616f 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 +20250423,79500,79200,79500,78600,6062,479349600,00,0.00,N,2,400, 20250422,79100,77600,79600,77000,7158,562178250,00,0.00,N,2,1500, 20250421,77600,77000,77600,76300,3760,289749900,00,0.00,N,2,600, 20250418,77000,76000,77500,75900,1204,92350850,00,0.00,N,2,400, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index c75cce18e098..2015bfa63065 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 +20250423,4220,4185,4240,4170,379295,1594067436,00,0.00,N,2,65, 20250422,4155,4125,4180,4115,160472,666584997,00,0.00,N,2,20, 20250421,4135,4130,4155,4085,117231,483369728,00,0.00,N,2,25, 20250418,4110,4095,4130,4070,103206,423855456,00,0.00,N,2,15, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index c9c47abc05e0..5f3a54ad2aac 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 +20250423,13050,12710,13100,12710,41249,534378125,00,0.00,N,2,350, 20250422,12700,12320,12700,12270,20964,262525440,00,0.00,N,2,230, 20250421,12470,12190,12550,12150,22507,278947510,00,0.00,N,2,290, 20250418,12180,12120,12300,12090,13279,162212385,00,0.00,N,2,60, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index a39740981793..b039497760e8 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 +20250423,15760,15570,15900,15570,1636,25783340,00,0.00,N,2,190, 20250422,15570,15580,15780,15180,3729,57149065,00,0.00,N,2,80, 20250421,15490,15370,15500,15000,4439,68222000,00,0.00,N,2,120, 20250418,15370,15490,15490,15310,3130,48133910,00,0.00,N,5,-120, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index c3259ebfd95d..b2dc9c85b876 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 +20250423,2160,2165,2190,2140,275060,593801570,00,0.00,N,2,25, 20250422,2135,2115,2140,2090,244771,519848843,00,0.00,N,2,15, 20250421,2120,2135,2155,2105,201858,430175890,00,0.00,N,5,-15, 20250418,2135,2125,2145,2100,191612,406818732,00,0.00,N,2,25, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 3f7c89b4fd68..27b93ee9591b 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 +20250423,3780,3620,4140,3547,46782746,181049152821,00,0.00,N,2,225, 20250422,3555,3660,3930,3505,21737988,81035611124,00,0.00,N,5,-240, 20250421,3795,3355,3955,3300,63188954,235870105264,00,0.00,N,2,425, 20250418,3370,3660,3665,3300,13774723,47131619358,00,0.00,N,5,-240, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 6632a6f32b5c..51dce662d897 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 +20250423,17080,17380,17380,16970,94980,1625867015,00,0.00,N,5,-90, 20250422,17170,17000,17190,16900,161414,2760297965,00,0.00,N,2,210, 20250421,16960,16590,16970,16540,114035,1918920550,00,0.00,N,2,370, 20250418,16590,16550,16700,16500,57379,952693910,00,0.00,N,2,10, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 15f76918833e..9ce4272a0aa8 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 +20250423,1548,1543,1563,1519,37622,58259150,00,0.00,N,2,29, 20250422,1519,1540,1610,1512,210634,329868333,00,0.00,N,5,-5, 20250421,1524,1514,1529,1509,12273,18656724,00,0.00,N,2,12, 20250418,1512,1502,1514,1492,5962,8997014,00,0.00,N,2,10, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 169bf7aad906..670308265902 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 +20250423,25050,24850,25200,24650,22029,549591700,00,0.00,N,2,650, 20250422,24400,24350,24650,24250,18530,453624150,00,0.00,N,5,-350, 20250421,24750,24800,25400,24750,19759,494135600,00,0.00,N,5,-250, 20250418,25000,24950,25200,24700,24178,604127850,00,0.00,N,5,-100, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index b2af90240922..687d144a36ef 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250423,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250422,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250421,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250418,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250417,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 367aa954b1a8..3c9c16e449f0 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 +20250423,20900,20700,20900,20450,7032,145941600,00,0.00,N,2,200, 20250422,20700,20100,20750,20100,9683,198161875,00,0.00,N,2,250, 20250421,20450,19880,20500,19880,5846,118133695,00,0.00,N,2,350, 20250418,20100,19550,20250,19550,8334,165988500,00,0.00,N,2,260, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 17ae8692ef3e..3a30f8990c6f 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 +20250423,25350,24800,25550,24500,101167,2536959650,00,0.00,N,2,250, 20250422,25100,21950,25450,21950,256818,6241576650,00,0.00,N,2,3150, 20250421,21950,22700,22900,21700,88654,1967306600,00,0.00,N,5,-950, 20250418,22900,23950,23950,22600,58908,1367334450,00,0.00,N,5,-900, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index a85be27cae5d..dbb0b5466c07 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 +20250423,269000,270000,271000,267500,557,149702500,00,0.00,N,2,500, 20250422,268500,268000,268500,266000,597,159757750,00,0.00,N,2,500, 20250421,268000,268000,269000,265000,1583,422074500,00,0.00,N,3,0, 20250418,268000,263000,268000,262000,1122,297909000,00,0.00,N,2,4000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 8513139c7676..8df294b2df76 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 +20250423,948,955,965,936,242795,231604543,00,0.00,N,5,-17, 20250422,965,1005,1005,958,402769,392357630,00,0.00,N,5,-40, 20250421,1005,990,1022,960,409624,403965553,00,0.00,N,2,15, 20250418,990,937,1025,915,898475,874977000,00,0.00,N,2,52, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 39babe7ca65f..480fc3121759 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 +20250423,9210,9170,9240,9150,40042,368414760,00,0.00,N,2,50, 20250422,9160,9190,9280,8860,56960,519495695,00,0.00,N,5,-50, 20250421,9210,9110,9210,9110,26293,240915740,00,0.00,N,2,110, 20250418,9100,9040,9150,9010,14696,133642210,00,0.00,N,2,40, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index ed90580e4fa0..9fbf2403e51a 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 +20250423,2935,2950,2960,2895,120428,352568661,00,0.00,N,5,-5, 20250422,2940,2910,2945,2900,210764,615844516,00,0.00,N,2,10, 20250421,2930,2940,2960,2905,219320,641909630,00,0.00,N,5,-5, 20250418,2935,2880,2940,2865,293850,854283660,00,0.00,N,2,55, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index fe939f0630a6..8228141c3b36 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 +20250423,6600,6600,6680,6550,17933,118372770,00,0.00,N,3,0, 20250422,6600,6550,6610,6500,44752,293998810,00,0.00,N,2,90, 20250421,6510,6480,6550,6460,12507,81388755,00,0.00,N,2,40, 20250418,6470,6420,6490,6350,14808,95475805,00,0.00,N,2,60, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 187cdb19492f..e851bb9afb7b 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 +20250423,47650,47200,47650,47050,3223,152338250,00,0.00,N,2,450, 20250422,47200,47300,47650,46900,3296,155593850,00,0.00,N,5,-100, 20250421,47300,46950,47300,46800,1467,68976750,00,0.00,N,2,400, 20250418,46900,46900,47500,46700,1474,69218750,00,0.00,N,2,50, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 17e05e9bb464..73f357df5b51 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 +20250423,2800,2760,2805,2735,51492,142853785,00,0.00,N,2,50, 20250422,2750,2745,2755,2725,10195,27899445,00,0.00,N,2,5, 20250421,2745,2740,2760,2720,7646,20965984,00,0.00,N,2,10, 20250418,2735,2690,2750,2680,95759,259455534,00,0.00,N,2,40, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index e2447d98ba53..0f0dfdd37c0f 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 +20250423,4010,3825,4175,3800,670846,2673053504,00,0.00,N,2,240, 20250422,3770,3800,3860,3685,305102,1150154446,00,0.00,N,5,-50, 20250421,3820,3810,3905,3720,371572,1416655842,00,0.00,N,2,10, 20250418,3810,4325,4325,3740,1281318,4925138763,00,0.00,N,5,-535, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 64c8cfe8b3e8..0545a206c34a 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 +20250423,2005,1965,2020,1946,44032,87382142,00,0.00,N,2,40, 20250422,1965,1965,1969,1943,31479,61455295,00,0.00,N,3,0, 20250421,1965,1951,1977,1943,16088,31468957,00,0.00,N,5,-2, 20250418,1967,1945,1981,1934,54230,105714399,00,0.00,N,2,14, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 5775f2347d73..01e143bf06be 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 +20250423,3915,3910,3935,3870,19481,76009620,00,0.00,N,2,45, 20250422,3870,3910,3930,3870,9972,38979940,00,0.00,N,2,15, 20250421,3855,3895,3920,3855,5510,21366025,00,0.00,N,5,-40, 20250418,3895,3920,3920,3885,4660,18161123,00,0.00,N,5,-15, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index f26ad09768e8..01b16d7445ac 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 +20250423,17180,17080,17230,16890,10936,186085905,00,0.00,N,2,60, 20250422,17120,16950,17300,16950,28981,496908010,00,0.00,N,2,180, 20250421,16940,16900,17320,16900,9715,165550285,00,0.00,N,2,70, 20250418,16870,17030,17060,16770,6009,101517120,00,0.00,N,5,-150, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 273a54224d13..57f4f9545e7e 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 +20250423,3490,3490,3530,3465,101359,353732848,00,0.00,N,3,0, 20250422,3490,3410,3570,3410,114270,398745073,00,0.00,N,5,-70, 20250421,3560,3630,3650,3525,117198,418612989,00,0.00,N,5,-60, 20250418,3620,3665,3665,3515,178228,639656712,00,0.00,N,2,5, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index a691b82e15e3..76958d741fba 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 +20250423,6950,7160,7190,6910,536525,3749365295,00,0.00,N,5,-180, 20250422,7130,8020,8050,7110,2646590,19640772765,00,0.00,N,5,-1070, 20250421,8200,7060,8790,7000,6685312,54976135615,00,0.00,N,2,1060, 20250418,7140,6880,7140,6860,273810,1920379705,00,0.00,N,2,270, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 8c4d1d8460dd..095d2bc0871b 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 +20250423,18530,18490,18640,18420,18311,339271850,00,0.00,N,2,120, 20250422,18410,18490,18490,18370,10020,184428010,00,0.00,N,5,-80, 20250421,18490,18560,18680,18410,5334,98598660,00,0.00,N,5,-60, 20250418,18550,18650,18680,18500,8059,149528295,00,0.00,N,5,-100, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index adaf8baf00a0..d9cfd35fdd78 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 +20250423,5270,5180,5320,5180,103284,543395485,00,0.00,N,2,110, 20250422,5160,5180,5200,5120,116274,600238900,00,0.00,N,5,-20, 20250421,5180,5170,5200,5130,42800,220930260,00,0.00,N,2,20, 20250418,5160,5150,5170,5110,30451,156802370,00,0.00,N,2,10, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 8995c924221f..35af08ac9401 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 +20250423,456,456,470,449,562689,258901877,00,0.00,N,3,0, 20250422,456,456,460,451,257312,116805303,00,0.00,N,3,0, 20250421,456,455,459,451,94738,43070244,00,0.00,N,2,2, 20250418,454,452,466,447,259348,117893811,00,0.00,N,3,0, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index c219b47fa4d5..a4ceb72fd5dd 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 +20250423,247000,246500,251000,245000,26101,6482687000,00,0.00,N,2,4000, 20250422,243000,237500,245000,236000,21307,5167550000,00,0.00,N,2,5500, 20250421,237500,243000,243000,235000,25397,6038686250,00,0.00,N,5,-5000, 20250418,242500,242500,244000,240000,8115,1966270250,00,0.00,N,2,500, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index d078fd9b98de..f58d18d384ff 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 +20250423,11530,11480,11550,11450,6233,71673200,00,0.00,N,2,60, 20250422,11470,11380,11570,11370,12000,137889200,00,0.00,N,5,-10, 20250421,11480,11490,11490,11360,8251,94208290,00,0.00,N,3,0, 20250418,11480,11400,11480,11260,5281,60193520,00,0.00,N,2,110, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 3d585fa28c78..994ca0954fae 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250423,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250422,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250421,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250418,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250417,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 06aff7866fa0..9f84b4c3c781 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 +20250423,5160,5000,5270,5000,3734,19010920,00,0.00,N,2,160, 20250422,5000,5000,5100,4900,9200,45647160,00,0.00,N,5,-20, 20250421,5020,4980,5040,4960,6001,29891455,00,0.00,N,2,50, 20250418,4970,5030,5090,4935,6484,32239005,00,0.00,N,5,-40, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 5d6a8975c1ce..813dbc2b8d85 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 +20250423,1243,1266,1266,1233,180194,223521287,00,0.00,N,5,-23, 20250422,1266,1277,1294,1253,254430,321758966,00,0.00,N,5,-11, 20250421,1277,1253,1288,1240,242121,305217553,00,0.00,N,2,29, 20250418,1248,1212,1253,1197,336830,414153105,00,0.00,N,2,36, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 8186da7c7765..e0a697123ff0 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 +20250423,10020,9970,10160,9780,25254,251638710,00,0.00,N,2,90, 20250422,9930,9810,9960,9700,50566,497864540,00,0.00,N,2,120, 20250421,9810,9680,9890,9580,28640,278757270,00,0.00,N,2,130, 20250418,9680,9500,9680,9420,15465,147696705,00,0.00,N,2,180, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 62d64302fada..f58a8e727f39 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 +20250423,159500,158000,161000,158000,25,3975500,00,0.00,N,2,1500, 20250422,158000,158000,159100,156100,11,1730200,00,0.00,N,5,-100, 20250421,158100,158000,159700,155900,107,16905800,00,0.00,N,2,600, 20250418,157500,155900,157600,154400,7,1097400,00,0.00,N,2,1600, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 4098e9647db4..63130868b887 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 +20250423,8000,8050,8050,7890,5535,44026420,00,0.00,N,2,40, 20250422,7960,7950,8010,7850,9943,78621830,00,0.00,N,5,-90, 20250421,8050,7900,8160,7850,23307,186673420,00,0.00,N,2,150, 20250418,7900,7860,7990,7820,9261,73003200,00,0.00,N,3,0, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index c779250f1b9e..e0b6a06e6643 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 +20250423,1515,1618,1640,1475,4810113,7325730355,00,0.00,N,5,-77, 20250422,1592,1674,1689,1580,5310557,8623266178,00,0.00,N,5,-108, 20250421,1700,1808,1820,1689,5425078,9439210073,00,0.00,N,5,-22, 20250418,1722,1700,1891,1630,20383021,35966542130,00,0.00,N,2,18, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 81d43d84585c..73700b6b6f88 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 +20250423,744,737,744,731,40380,29872184,00,0.00,N,2,6, 20250422,738,722,740,722,62107,45279384,00,0.00,N,2,16, 20250421,722,706,725,706,65127,46835439,00,0.00,N,2,11, 20250418,711,710,717,701,17719,12588421,00,0.00,N,2,1, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 37920506cbf2..c03a9753d6bf 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 +20250423,1344,1350,1350,1317,15508,20816839,00,0.00,N,5,-1, 20250422,1345,1290,1345,1290,18598,24573935,00,0.00,N,2,46, 20250421,1299,1261,1312,1254,26175,33432415,00,0.00,N,2,38, 20250418,1261,1282,1302,1261,19970,25691148,00,0.00,N,5,-21, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 593aa141cd57..41d34ebbcacd 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 +20250423,1548,1555,1558,1540,222537,344049094,00,0.00,N,5,-3, 20250422,1551,1541,1551,1525,213869,329863223,00,0.00,N,2,3, 20250421,1548,1535,1548,1525,224152,345489697,00,0.00,N,2,13, 20250418,1535,1533,1535,1523,172934,264454356,00,0.00,N,2,2, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 52fa621a4304..0919ed18463a 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 +20250423,20950,20300,21000,20200,136905,2829153375,00,0.00,N,2,1160, 20250422,19790,19690,20150,19570,113984,2246134405,00,0.00,N,5,-160, 20250421,19950,20350,20450,19900,67655,1355387105,00,0.00,N,5,-400, 20250418,20350,20550,20550,19920,56015,1127480840,00,0.00,N,5,-250, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 97a16dc0a460..eafd783ae0f3 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 +20250423,4745,4745,4745,4705,74292,350985347,00,0.00,N,2,35, 20250422,4710,4680,4725,4670,50953,239220360,00,0.00,N,5,-20, 20250421,4730,4700,4735,4670,72744,342184790,00,0.00,N,2,20, 20250418,4710,4675,4710,4625,80948,378301661,00,0.00,N,2,35, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index da60cfdbe9ae..8da7d144acfd 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 +20250423,1115,1094,1121,1090,454396,504124129,00,0.00,N,2,22, 20250422,1093,1090,1113,1088,332366,365139803,00,0.00,N,5,-4, 20250421,1097,1104,1116,1091,278418,306445818,00,0.00,N,5,-13, 20250418,1110,1104,1114,1088,199647,219205263,00,0.00,N,2,6, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 5eb367cb8205..ddefb07cfacb 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 +20250423,723,720,726,716,479364,345765699,00,0.00,N,2,5, 20250422,718,725,732,715,242710,174883347,00,0.00,N,5,-3, 20250421,721,721,731,715,421390,304443904,00,0.00,N,2,1, 20250418,720,704,728,700,842365,605795116,00,0.00,N,2,17, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 41be6d495343..37fcb0165cad 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 +20250423,21200,21350,21400,21150,63017,1338231575,00,0.00,N,2,100, 20250422,21100,21300,21450,21000,59599,1258264200,00,0.00,N,5,-350, 20250421,21450,21650,21650,21200,52598,1126209650,00,0.00,N,2,50, 20250418,21400,21450,21650,21250,85082,1828148300,00,0.00,N,3,0, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 69d7d044e69b..6adab182b772 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 +20250423,7030,6740,8080,6430,15689434,117060346875,00,0.00,N,2,330, 20250422,6700,8010,8730,6580,9908168,77114140720,00,0.00,N,5,-790, 20250421,7490,6050,7650,5680,21036459,147714619515,00,0.00,N,2,1530, 20250418,5960,5740,6220,5640,1274136,7674376565,00,0.00,N,2,360, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 131215367123..4112320c9e91 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 +20250423,13600,13600,13620,13400,15222,205413090,00,0.00,N,2,20, 20250422,13580,13460,13580,13400,23867,322142410,00,0.00,N,2,130, 20250421,13450,13400,13460,13340,10322,138482885,00,0.00,N,2,70, 20250418,13380,13390,13390,13240,1114,14835530,00,0.00,N,2,80, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index f2d989d9fb5e..bc38bad19fcb 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 +20250423,2930,2885,2940,2835,4553,13184625,00,0.00,N,2,45, 20250422,2885,2890,2920,2835,11521,32974310,00,0.00,N,5,-45, 20250421,2930,2910,2960,2860,7881,22851930,00,0.00,N,3,0, 20250418,2930,2950,2975,2870,4949,14447740,00,0.00,N,3,0, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index d1e9f24490e4..309a12a516e5 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 +20250423,188800,189000,189200,187500,1330,251121700,00,0.00,N,5,-400, 20250422,189200,185600,189700,185500,1769,330068200,00,0.00,N,2,2200, 20250421,187000,186800,187000,185000,1129,210197300,00,0.00,N,2,200, 20250418,186800,188800,188800,186100,1388,260074700,00,0.00,N,5,-2700, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 2d3a4d251fd1..e4f34d88dd2c 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 +20250423,1181,1195,1208,1160,180702,215074275,00,0.00,N,2,3, 20250422,1178,1141,1179,1141,178058,206427652,00,0.00,N,2,27, 20250421,1151,1178,1179,1117,148248,168621774,00,0.00,N,2,25, 20250418,1126,1170,1172,1119,464216,526088003,00,0.00,N,5,-53, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index f4a920faaf2a..2db5cf75acea 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 +20250423,975,939,1012,939,325529,317857365,00,0.00,N,2,38, 20250422,937,966,966,912,36347,34093156,00,0.00,N,5,-27, 20250421,964,973,988,959,29463,28446170,00,0.00,N,2,8, 20250418,956,939,969,939,90839,86850596,00,0.00,N,2,9, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index befb5b89ed83..96aded64d059 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 +20250423,4525,4555,4675,4490,138005,626254478,00,0.00,N,5,-5, 20250422,4530,4415,4690,4405,210674,959178734,00,0.00,N,2,100, 20250421,4430,4490,4530,4395,45509,202021635,00,0.00,N,5,-20, 20250418,4450,4420,4455,4355,54907,242636913,00,0.00,N,2,100, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 880ef2dbeb78..e6a8ce7824ca 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 +20250423,1926,1885,1926,1882,62534,118536532,00,0.00,N,2,49, 20250422,1877,1870,1880,1851,21485,40194963,00,0.00,N,2,7, 20250421,1870,1872,1874,1858,9423,17580286,00,0.00,N,2,3, 20250418,1867,1865,1871,1858,14094,26322646,00,0.00,N,2,2, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index f3127ad655ea..32e0d867fb43 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 +20250423,342000,340500,342000,338500,3232,1098718750,00,0.00,N,2,2000, 20250422,340000,341500,344000,338500,1392,474092250,00,0.00,N,5,-1500, 20250421,341500,340500,345000,339500,4890,1671392250,00,0.00,N,2,4000, 20250418,337500,334500,339000,333500,2940,990101000,00,0.00,N,2,3000, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index f93611f1b44b..c4e0734e71ee 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 +20250423,2935,2930,3005,2905,79336,234376800,00,0.00,N,2,15, 20250422,2920,2900,2985,2850,110760,323079985,00,0.00,N,5,-25, 20250421,2945,2935,2950,2830,117903,341067630,00,0.00,N,2,20, 20250418,2925,2645,3060,2630,901746,2600037098,00,0.00,N,2,280, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index eb4aa4ebec25..d043361c7752 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 +20250423,4010,3995,4045,3975,84894,340897570,00,0.00,N,2,90, 20250422,3920,3910,4110,3895,208256,827674905,00,0.00,N,2,10, 20250421,3910,3915,3915,3860,31928,124193305,00,0.00,N,2,30, 20250418,3880,3895,3895,3820,31683,122146307,00,0.00,N,2,5, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index efb1ec4e0195..8d42dc7d218a 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 +20250423,5080,5140,5140,5040,103029,523394840,00,0.00,N,5,-40, 20250422,5120,5070,5150,5070,62284,318220135,00,0.00,N,5,-10, 20250421,5130,5060,5140,5040,50748,259503645,00,0.00,N,2,50, 20250418,5080,5050,5100,5020,54715,277317585,00,0.00,N,2,40, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index f8cbdc759d41..ca81503c1616 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 +20250423,233000,236000,239000,230500,7745,1811473250,00,0.00,N,5,-500, 20250422,233500,232500,239500,227500,7026,1646507000,00,0.00,N,2,500, 20250421,233000,232000,233000,227500,4441,1024164000,00,0.00,N,2,500, 20250418,232500,231000,236000,225500,4910,1138679000,00,0.00,N,2,4000, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 2fb1c918daab..3b3d8dcb85db 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 +20250423,719,704,726,704,236737,169906441,00,0.00,N,2,15, 20250422,704,723,723,701,241807,171251096,00,0.00,N,5,-22, 20250421,726,718,730,713,168022,121073614,00,0.00,N,2,8, 20250418,718,716,724,701,294815,208912316,00,0.00,N,5,-2, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 2b0dbf7921a3..33f9b769d02c 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 +20250423,8640,8690,8700,8560,11135,96198495,00,0.00,N,2,90, 20250422,8550,8350,8620,8350,17515,149341180,00,0.00,N,5,-30, 20250421,8580,8650,8660,8520,8619,74278105,00,0.00,N,5,-50, 20250418,8630,8580,8630,8400,7879,67040865,00,0.00,N,2,190, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index b81679670ace..cc1be2e47a98 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 +20250423,2545,2545,2555,2535,9281,23603490,00,0.00,N,2,5, 20250422,2540,2545,2545,2530,29290,74298205,00,0.00,N,2,5, 20250421,2535,2530,2540,2515,13720,34727710,00,0.00,N,2,10, 20250418,2525,2495,2530,2480,38590,97027210,00,0.00,N,2,30, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index aa72d296f6e8..a4a4d0b9b022 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 +20250423,20150,20050,20200,19750,25010,500320635,00,0.00,N,2,300, 20250422,19850,20150,20150,19720,11434,226190540,00,0.00,N,5,-30, 20250421,19880,19620,19890,19580,8646,170694965,00,0.00,N,2,80, 20250418,19800,19600,19980,19590,7671,151892280,00,0.00,N,2,20, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index e0c7d666e7ed..94279b3e4e68 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 +20250423,16200,16140,16250,15850,20466,330411545,00,0.00,N,2,190, 20250422,16010,15800,16040,15800,5419,86544320,00,0.00,N,2,90, 20250421,15920,15940,15940,15800,4877,77456085,00,0.00,N,2,40, 20250418,15880,15910,15980,15700,3562,56509200,00,0.00,N,5,-30, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 538f35e005b0..9f4ae58f3fc3 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 +20250423,15650,15570,15740,15540,5445,85218750,00,0.00,N,2,110, 20250422,15540,15460,15650,15400,5835,90438425,00,0.00,N,2,110, 20250421,15430,15330,15480,15290,1430,22075265,00,0.00,N,2,100, 20250418,15330,15245,15480,15210,12068,185056885,00,0.00,N,2,50, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index d5bfed8706a0..fdfa4ad6674e 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 +20250423,14250,14110,14250,13890,367272,5175256530,00,0.00,N,2,600, 20250422,13650,13600,13880,13470,219830,3003276665,00,0.00,N,5,-130, 20250421,13780,13290,14060,13210,390078,5364962485,00,0.00,N,2,300, 20250418,13480,13390,13480,13020,272929,3603716640,00,0.00,N,2,80, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 612433b41da7..8e303d03a699 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 +20250423,8530,8520,8650,8470,24110,206289835,00,0.00,N,2,10, 20250422,8520,8290,8580,8260,35543,301390790,00,0.00,N,2,220, 20250421,8300,8160,8330,8100,39338,323327220,00,0.00,N,2,140, 20250418,8160,8260,8270,8140,13482,110235790,00,0.00,N,5,-100, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index aa6313068f49..82fe4993b03f 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 +20250423,13720,13640,13820,13430,32288,441588120,00,0.00,N,2,130, 20250422,13590,13320,14390,13300,242368,3349417970,00,0.00,N,2,160, 20250421,13430,13380,13450,13370,11179,149836325,00,0.00,N,2,60, 20250418,13370,13440,13450,13260,12958,172625030,00,0.00,N,2,20, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 874168848818..0923668b8b62 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 +20250423,926000,970000,971000,925000,44985,42250977500,00,0.00,N,5,-35000, 20250422,961000,959000,972000,950000,24927,23908433500,00,0.00,N,2,4000, 20250421,957000,960000,965000,936000,23602,22483537050,00,0.00,N,5,-4000, 20250418,961000,940000,962000,935000,29469,28138672500,00,0.00,N,2,25000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 2ded3254a977..3963bf0a3253 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 +20250423,733000,740000,749000,729000,1199,885386000,00,0.00,N,3,0, 20250422,733000,695000,736000,695000,2096,1506102000,00,0.00,N,2,49000, 20250421,684000,668000,687000,664000,428,288466500,00,0.00,N,2,16000, 20250418,668000,665000,676000,657000,527,350707000,00,0.00,N,2,3000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 37cc72198c58..59d6209de221 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 +20250423,1611,1598,1614,1588,858628,1374828973,00,0.00,N,2,25, 20250422,1586,1600,1617,1582,1240955,1977547074,00,0.00,N,5,-22, 20250421,1608,1606,1638,1584,1318951,2125795662,00,0.00,N,2,2, 20250418,1606,1775,1775,1584,8149347,13630587655,00,0.00,N,5,-19, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 2ab2a9053ae3..a51b254d49d7 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 +20250423,14350,14290,14390,14130,14134,201875940,00,0.00,N,2,140, 20250422,14210,14150,14250,14060,13895,196641490,00,0.00,N,2,170, 20250421,14040,13950,14100,13850,13494,188941595,00,0.00,N,2,230, 20250418,13810,13810,13910,13800,6840,94677500,00,0.00,N,2,10, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index e6ea959b5506..575e696709ff 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 +20250423,2485,2600,2600,2410,3273455,8037692015,00,0.00,N,5,-210, 20250422,2695,3050,3050,2660,5974195,16498222370,00,0.00,N,5,-620, 20250421,3315,2800,3340,2700,72155126,224382361758,00,0.00,N,2,745, 20250418,2570,2030,2570,2015,38963522,93852327038,00,0.00,N,1,591, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index d6339eb584bc..04d47a389198 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 +20250423,50000,50400,50500,49500,29116,1450860900,00,0.00,N,2,100, 20250422,49900,50700,50800,49850,29410,1474119575,00,0.00,N,5,-1100, 20250421,51000,52200,52700,50500,52169,2660524550,00,0.00,N,5,-1800, 20250418,52800,53800,54300,52200,64929,3422338800,00,0.00,N,5,-300, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 22f747d72bd6..edfe67849c9b 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 +20250423,5800,5730,5910,5680,303482,1768198485,00,0.00,N,2,120, 20250422,5680,5780,5780,5680,73771,422347495,00,0.00,N,5,-100, 20250421,5780,5700,5780,5630,128403,733872245,00,0.00,N,2,30, 20250418,5750,5660,5750,5610,105973,600829510,00,0.00,N,2,40, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 581be93a51d9..7b3a0519131e 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 +20250423,2350,2380,2380,2345,18663,43932140,00,0.00,N,5,-30, 20250422,2380,2340,2380,2340,100337,237868821,00,0.00,N,2,30, 20250421,2350,2330,2350,2320,44703,104997160,00,0.00,N,2,20, 20250418,2330,2320,2375,2305,37060,86385485,00,0.00,N,2,10, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 7d8536dfee96..c03de8a1700d 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 +20250423,2815,2800,2820,2770,229007,641961073,00,0.00,N,2,45, 20250422,2770,2745,2805,2715,422028,1169864565,00,0.00,N,2,20, 20250421,2750,2715,2755,2700,153566,420301918,00,0.00,N,2,35, 20250418,2715,2670,2725,2650,174088,468228852,00,0.00,N,2,55, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index c0fe162a8a10..da14e7df2365 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 +20250423,4160,4215,4250,4090,130525,540570632,00,0.00,N,5,-55, 20250422,4215,4120,4215,4105,82973,346203856,00,0.00,N,2,95, 20250421,4120,3970,4130,3950,59117,241011357,00,0.00,N,2,130, 20250418,3990,3965,4000,3910,47044,185884944,00,0.00,N,2,30, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 5ae7d201820c..f91a5336a790 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 +20250423,20850,20500,20850,20350,928709,19206428350,00,0.00,N,2,650, 20250422,20200,20400,20450,20200,886900,18003017225,00,0.00,N,5,-250, 20250421,20450,20550,20650,20350,356491,7297025200,00,0.00,N,5,-100, 20250418,20550,20400,20550,20200,571132,11620992975,00,0.00,N,2,300, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 12308ff2e56c..f4b7e8dc2417 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 +20250423,2025,2020,2040,2000,140038,283990612,00,0.00,N,2,5, 20250422,2020,2010,2030,1999,98122,197968069,00,0.00,N,2,10, 20250421,2010,2005,2050,1997,137721,278662548,00,0.00,N,2,5, 20250418,2005,1994,2010,1988,48539,96993402,00,0.00,N,5,-5, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index e51bec860c95..24fe61bb59bb 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 +20250423,3340,3360,3370,3305,587943,1960680677,00,0.00,N,2,70, 20250422,3270,3260,3300,3255,381163,1249707946,00,0.00,N,5,-5, 20250421,3275,3285,3295,3225,567451,1849228410,00,0.00,N,2,60, 20250418,3215,3195,3215,3155,284117,905886622,00,0.00,N,2,40, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index a3171f0e7328..cf80b6c5a13f 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 +20250423,17380,17450,17500,17350,66343,1154292480,00,0.00,N,5,-60, 20250422,17440,17120,17510,17120,171345,2980087405,00,0.00,N,2,200, 20250421,17240,16910,17240,16880,115060,1968247765,00,0.00,N,2,310, 20250418,16930,16800,16940,16780,58646,990116620,00,0.00,N,2,140, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index dc4f3e1c584e..b684f596b8e0 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 +20250423,64800,64600,64900,63900,219416,14169676900,00,0.00,N,2,1300, 20250422,63500,63100,63800,62700,108123,6860199750,00,0.00,N,2,300, 20250421,63200,63200,63600,62500,40088,2524928600,00,0.00,N,3,0, 20250418,63200,62800,63300,62500,65217,4112148400,00,0.00,N,2,200, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 3a7b0f170bf7..d8a7d355e96e 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250423,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250422,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250421,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250418,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250417,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 90d903d4c027..483c5f282772 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 +20250423,33650,34950,35000,33500,72510,2465948050,00,0.00,N,5,-1000, 20250422,34650,33750,35500,33750,118037,4105426050,00,0.00,N,2,600, 20250421,34050,33950,34250,32800,92414,3097974225,00,0.00,N,2,350, 20250418,33700,34900,35200,33500,67985,2328464000,00,0.00,N,5,-900, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index bf9ea446f357..e3ae3b150788 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 +20250423,3040,2995,3070,2995,68008,205652051,00,0.00,N,2,50, 20250422,2990,2985,2995,2945,32837,97573477,00,0.00,N,2,5, 20250421,2985,3025,3025,2970,33420,100062142,00,0.00,N,5,-30, 20250418,3015,3060,3060,2985,40850,122664945,00,0.00,N,5,-40, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 01be63b1262c..afc70e3050a3 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 +20250423,3870,3870,3875,3805,29312,112671360,00,0.00,N,2,45, 20250422,3825,3855,3940,3820,113955,438753575,00,0.00,N,5,-20, 20250421,3845,3780,3930,3780,16012,61446795,00,0.00,N,2,35, 20250418,3810,3840,3900,3800,24628,95478915,00,0.00,N,2,5, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 60fc20bb8c86..dc0e57074140 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250423,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250422,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, 20250421,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, 20250418,3260,3260,3260,3260,0,0,00,0.00,N,0,0, 20250417,3260,3260,3260,3260,0,0,00,0.00,N,0,0, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index f16e2ef23b48..2e43013f5272 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 +20250423,100300,99400,101000,99400,734,73571050,00,0.00,N,2,900, 20250422,99400,99300,101600,98600,1506,149674900,00,0.00,N,2,200, 20250421,99200,102600,102900,99100,1267,127067300,00,0.00,N,5,-3300, 20250418,102500,102900,102900,99000,415,41968800,00,0.00,N,3,0, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 75018dcefc20..062ec161654a 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 +20250423,132800,127300,132900,127000,288488,37693431500,00,0.00,N,2,8300, 20250422,124500,124400,128000,123300,123771,15504143050,00,0.00,N,2,100, 20250421,124400,126700,128300,124400,88880,11186071300,00,0.00,N,5,-2200, 20250418,126600,125800,127200,124400,110584,13941115850,00,0.00,N,2,1200, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 6bd4448f8496..85fa9d27e969 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 +20250423,5040,5100,5110,5040,13771,69691710,00,0.00,N,5,-60, 20250422,5100,5070,5140,5010,24409,124735750,00,0.00,N,2,20, 20250421,5080,5060,5100,5010,15992,81046950,00,0.00,N,2,20, 20250418,5060,5030,5100,5010,20813,105254730,00,0.00,N,3,0, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 1f0f915435cc..11279f14ff44 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 +20250423,7980,7970,7990,7910,194344,1546939030,00,0.00,N,2,10, 20250422,7970,7900,7990,7850,294625,2327094565,00,0.00,N,2,20, 20250421,7950,7910,7950,7860,63126,499824863,00,0.00,N,2,40, 20250418,7910,7810,7940,7810,106411,840503905,00,0.00,N,2,100, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 718874dcb436..92952b886d76 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 +20250423,4105,4030,4110,4025,118863,483540649,00,0.00,N,2,95, 20250422,4010,3985,4040,3935,53595,213805355,00,0.00,N,3,0, 20250421,4010,4050,4050,3940,93975,374740120,00,0.00,N,2,10, 20250418,4000,4005,4025,3920,26923,107353235,00,0.00,N,3,0, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 37708df8726e..ccf3d4dd8c7f 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 +20250423,5540,5470,5550,5400,376777,2060288435,00,0.00,N,2,100, 20250422,5440,5550,5560,5410,379502,2071082490,00,0.00,N,5,-90, 20250421,5530,5640,5670,5520,438279,2448579395,00,0.00,N,5,-120, 20250418,5650,5590,5700,5530,439384,2473888250,00,0.00,N,2,70, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 0ce9dd3246ad..ef8888c5620f 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 +20250423,25150,25150,25200,25050,1514,38038975,00,0.00,N,2,50, 20250422,25100,25100,25300,25050,1570,39597950,00,0.00,N,2,50, 20250421,25050,25150,25200,24900,1519,38046500,00,0.00,N,5,-150, 20250418,25200,25150,25200,25100,352,8850550,00,0.00,N,2,200, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 735623c61724..812821e27fc5 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 +20250423,110700,110300,111400,110200,36,3992900,00,0.00,N,2,500, 20250422,110200,110200,110300,107500,992,108610000,00,0.00,N,2,1000, 20250421,109200,109000,109900,108000,235,25513700,00,0.00,N,2,300, 20250418,108900,109800,109800,106300,132,14342800,00,0.00,N,5,-800, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 61edfa7b8723..00258e3ef374 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 +20250423,8550,8670,8670,8490,173769,1483841110,00,0.00,N,5,-40, 20250422,8590,8610,8670,8520,60373,516338915,00,0.00,N,5,-30, 20250421,8620,8590,8670,8500,59310,510362975,00,0.00,N,2,50, 20250418,8570,8510,8570,8410,52693,447911095,00,0.00,N,2,80, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index d089c5fe79bd..f0c9ef71ad2e 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 +20250423,73000,73000,73100,72300,7866,572243400,00,0.00,N,3,0, 20250422,73000,72900,73400,71600,7378,537812700,00,0.00,N,3,0, 20250421,73000,73000,73400,72600,5371,392288750,00,0.00,N,2,500, 20250418,72500,72200,73900,72000,19616,1432417500,00,0.00,N,2,300, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index db04730edafe..29269f34f80f 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 +20250423,38250,39200,39200,38050,11391,436445775,00,0.00,N,5,-400, 20250422,38650,38500,39700,38500,14121,551092025,00,0.00,N,5,-350, 20250421,39000,38450,39500,38450,12580,489369200,00,0.00,N,2,50, 20250418,38950,38350,39050,37700,15032,575985650,00,0.00,N,2,800, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index b780f01a9282..064b292e9a39 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 +20250423,33950,34000,34300,33700,49855,1694521000,00,0.00,N,2,450, 20250422,33500,33500,34200,33300,37228,1249478150,00,0.00,N,5,-50, 20250421,33550,33850,33850,33200,31258,1045180475,00,0.00,N,5,-300, 20250418,33850,33400,34100,33100,47314,1592270175,00,0.00,N,2,650, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index c50026c5c23b..c48d9c939b86 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 +20250423,23950,23650,24100,23350,548874,13052989375,00,0.00,N,2,700, 20250422,23250,22750,23350,22700,326583,7564179825,00,0.00,N,2,300, 20250421,22950,23000,23000,22600,354532,8061800850,00,0.00,N,3,0, 20250418,22950,22950,23100,22550,295281,6748490175,00,0.00,N,2,50, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index aa4041ec18b4..bd5f56df7526 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 +20250423,337,330,345,325,2314030,779400159,00,0.00,N,2,10, 20250422,327,327,331,324,313754,102779783,00,0.00,N,5,-2, 20250421,329,326,330,323,409982,133892153,00,0.00,N,2,2, 20250418,327,328,331,325,628722,205651349,00,0.00,N,5,-2, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 24491431a718..cfddabbd5f9c 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 +20250423,14500,14550,14550,14480,488,7087090,00,0.00,N,3,0, 20250422,14500,14720,14760,14500,5137,74529930,00,0.00,N,5,-110, 20250421,14610,14540,14610,14470,3214,46672780,00,0.00,N,2,10, 20250418,14600,14730,14730,14560,607,8878970,00,0.00,N,3,0, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 895e89977b81..4010bd81c7be 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 +20250423,12130,12110,12350,12000,50686,615190870,00,0.00,N,2,80, 20250422,12050,11780,12060,11780,24068,288482135,00,0.00,N,2,20, 20250421,12030,12130,12260,12000,61383,741855010,00,0.00,N,5,-370, 20250418,12400,12230,12400,12070,51996,636422710,00,0.00,N,2,280, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 87d85fc6475e..4c832479f06c 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 +20250423,3660,4255,4340,3470,5697263,22762198912,00,0.00,N,5,-935, 20250422,4595,4200,4620,4180,4913928,21980088536,00,0.00,N,2,240, 20250421,4355,4610,5050,4195,7865097,36204058226,00,0.00,N,2,55, 20250418,4300,3980,4475,3750,4595167,19040125567,00,0.00,N,2,295, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 496693791bc6..144609c6a6e4 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 +20250423,2505,2560,2585,2490,1131605,2861213817,00,0.00,N,5,-25, 20250422,2530,2550,2730,2520,4560943,11964363234,00,0.00,N,5,-50, 20250421,2580,2705,2810,2555,4937813,13172901486,00,0.00,N,5,-60, 20250418,2640,2530,2715,2490,11492318,30019146908,00,0.00,N,2,125, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index d671c160e87b..d96b0c7b46bc 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 +20250423,2440,2450,2450,2425,34806,84562805,00,0.00,N,5,-5, 20250422,2445,2430,2450,2420,34439,83815745,00,0.00,N,2,10, 20250421,2435,2435,2470,2410,32930,80039295,00,0.00,N,2,5, 20250418,2430,2400,2445,2400,34111,82658065,00,0.00,N,2,30, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 192655cd083a..4e9be628f763 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 +20250423,149500,153600,154900,149100,24699,3717348700,00,0.00,N,5,-3400, 20250422,152900,155600,155600,152900,12051,1855998350,00,0.00,N,5,-2000, 20250421,154900,153600,155300,152000,13943,2143749050,00,0.00,N,2,1000, 20250418,153900,145500,154300,145500,39554,6024204550,00,0.00,N,2,8600, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 79b7ae68fb2c..f1c017d15fc3 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 +20250423,4150,4145,4200,4100,25291,104901602,00,0.00,N,2,5, 20250422,4145,4000,4380,4000,223674,943869316,00,0.00,N,2,120, 20250421,4025,3995,4040,3950,20233,81046625,00,0.00,N,2,30, 20250418,3995,3990,4005,3945,20390,81159644,00,0.00,N,2,5, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 62fdea406046..7e98560ff9df 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 +20250423,1102,1100,1107,1083,29331,32140871,00,0.00,N,2,4, 20250422,1098,1080,1100,1080,27614,30272724,00,0.00,N,2,12, 20250421,1086,1066,1089,1065,40112,43361183,00,0.00,N,2,17, 20250418,1069,1080,1083,1066,18955,20313886,00,0.00,N,5,-12, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 1a62a2d9734c..8102277acac0 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 +20250423,3465,3385,3530,3385,208778,724320839,00,0.00,N,2,85, 20250422,3380,3345,3425,3345,41289,139473048,00,0.00,N,5,-30, 20250421,3410,3405,3430,3395,31259,106619860,00,0.00,N,2,10, 20250418,3400,3400,3410,3350,52067,176172700,00,0.00,N,2,45, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 2a8ce066cbeb..45310d0c9df3 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 +20250423,11540,11280,11550,11270,26157,299938755,00,0.00,N,2,240, 20250422,11300,11150,11320,11150,15975,179905700,00,0.00,N,2,80, 20250421,11220,11190,11260,11120,16867,188381680,00,0.00,N,2,40, 20250418,11180,11140,11200,11010,19780,219532180,00,0.00,N,2,40, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index f1f003623ffc..b44d5dfc6493 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 +20250423,397500,406500,406500,396500,20940,8368398250,00,0.00,N,5,-6500, 20250422,404000,407000,410500,403000,12637,5112507250,00,0.00,N,5,-3000, 20250421,407000,413500,415500,403000,15713,6403375500,00,0.00,N,2,500, 20250418,406500,410000,411500,405000,13818,5630089750,00,0.00,N,5,-3500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index f8def0b9a218..ec13c6feb0f2 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 +20250423,10260,10340,10400,10190,61692,633302705,00,0.00,N,2,120, 20250422,10140,10010,10190,9950,34988,353072740,00,0.00,N,2,90, 20250421,10050,10180,10240,10000,32420,327840630,00,0.00,N,5,-140, 20250418,10190,10210,10220,10060,23079,233492000,00,0.00,N,2,30, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 80f77a8f6262..53387e94fe29 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 +20250423,160,164,164,157,5432385,873052904,00,0.00,N,5,-4, 20250422,164,162,173,161,9869399,1639640454,00,0.00,N,2,2, 20250421,162,166,168,160,7446912,1216643486,00,0.00,N,5,-4, 20250418,166,167,174,163,20113098,3358840017,00,0.00,N,2,3, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 9e86e0acca10..5890a3bace2c 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 +20250423,11780,11600,11790,11510,49671,577426820,00,0.00,N,2,380, 20250422,11400,11280,11650,11190,35038,401920380,00,0.00,N,2,210, 20250421,11190,11250,11370,11150,25665,288220400,00,0.00,N,5,-70, 20250418,11260,11330,11380,11180,27792,313138420,00,0.00,N,5,-70, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 84dad5d92888..6fb0996975fd 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 +20250423,4335,4300,4480,4205,54102,234749350,00,0.00,N,2,105, 20250422,4230,4290,4395,4085,73885,315585302,00,0.00,N,2,35, 20250421,4195,4000,4395,4000,106141,448181265,00,0.00,N,2,160, 20250418,4035,4185,4185,3975,11432,46137510,00,0.00,N,2,5, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 04a56361fcd0..7c41473b8102 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 +20250423,39800,39000,41500,38500,23590,942655525,00,0.00,N,2,350, 20250422,39450,34200,40100,33000,60997,2316023975,00,0.00,N,2,4950, 20250421,34500,31850,35500,31850,22438,763803325,00,0.00,N,2,2650, 20250418,31850,30800,32050,30800,4410,138633575,00,0.00,N,2,1050, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 7a3c8f6ccad2..bf55ff779ad2 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 +20250423,68200,67700,68700,67300,26067,1777366650,00,0.00,N,2,1400, 20250422,66800,65700,67400,65500,24755,1652852400,00,0.00,N,2,400, 20250421,66400,66700,67000,65500,27689,1829527900,00,0.00,N,5,-300, 20250418,66700,66300,66900,65500,19648,1302366850,00,0.00,N,2,1200, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 97449ff7801b..ff759c510595 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 +20250423,2465,2555,2555,2370,589429,1457216317,00,0.00,N,5,-105, 20250422,2570,2800,3065,2570,5100098,14493043108,00,0.00,N,5,-130, 20250421,2700,2700,2725,2600,392355,1041095164,00,0.00,N,2,70, 20250418,2630,2500,2660,2455,519053,1346312248,00,0.00,N,2,115, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 856118e11980..9dadb9475d3c 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 +20250423,13000,12910,13130,12680,116533,1509091390,00,0.00,N,2,490, 20250422,12510,12280,12560,12250,58660,730848815,00,0.00,N,2,10, 20250421,12500,12220,12500,12140,53288,657090010,00,0.00,N,2,260, 20250418,12240,12480,12480,12090,62906,768449370,00,0.00,N,5,-90, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 0800ddc5d95b..6c55c9e52ec4 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 +20250423,4365,4365,4400,4325,23007,100140302,00,0.00,N,3,0, 20250422,4365,4410,4410,4350,15778,68825305,00,0.00,N,5,-30, 20250421,4395,4350,4415,4350,26525,116223854,00,0.00,N,2,15, 20250418,4380,4340,4415,4275,58992,256227349,00,0.00,N,2,70, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index eea2bc4b1ecc..b582204e20d5 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 +20250423,9480,9590,9800,9410,84915,811908370,00,0.00,N,5,-10, 20250422,9490,9510,9870,9430,129647,1242111460,00,0.00,N,5,-50, 20250421,9540,9530,9770,9200,204919,1936609955,00,0.00,N,2,40, 20250418,9500,9920,9920,9270,213567,2028395505,00,0.00,N,5,-320, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 72a589c31e44..aac1ffb42cbf 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 +20250423,90100,90600,90600,89900,3445,310597200,00,0.00,N,5,-300, 20250422,90400,89000,90700,89000,9608,867703750,00,0.00,N,2,1100, 20250421,89300,88600,89400,88200,5804,515805950,00,0.00,N,2,700, 20250418,88600,88500,88800,87900,2170,192121000,00,0.00,N,2,200, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 34c6236d7240..08fcf25ab70e 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 +20250423,51800,51500,51800,51200,2763,142283700,00,0.00,N,2,300, 20250422,51500,51000,51800,51000,1424,73308700,00,0.00,N,5,-100, 20250421,51600,51300,51600,50600,1309,66902200,00,0.00,N,2,600, 20250418,51000,51600,53000,50900,3554,183773850,00,0.00,N,5,-600, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 2882d48049de..26344de926ef 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 +20250423,4240,4240,4255,4190,93191,393640739,00,0.00,N,2,15, 20250422,4225,4205,4255,4170,58438,246175444,00,0.00,N,2,15, 20250421,4210,4150,4225,4125,68132,285257170,00,0.00,N,2,60, 20250418,4150,4070,4190,4045,96104,396981540,00,0.00,N,2,80, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 72071a6d7d50..0dc46e6f2e0c 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 +20250423,4075,4070,4130,4030,92119,374578000,00,0.00,N,2,40, 20250422,4035,4060,4150,4035,83562,340515878,00,0.00,N,5,-30, 20250421,4065,4095,4170,4055,67577,277209746,00,0.00,N,2,10, 20250418,4055,4090,4100,4025,54241,220613675,00,0.00,N,5,-30, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index b322914c96c6..4d2cbc426b96 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 +20250423,2045,2205,2385,2040,18642553,41283722037,00,0.00,N,2,83, 20250422,1962,2030,2100,1955,3975550,7960312002,00,0.00,N,5,-123, 20250421,2085,2285,2285,2060,4601058,9907419047,00,0.00,N,5,-275, 20250418,2360,2290,2495,2245,8696535,20854981110,00,0.00,N,2,65, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index b1e193d33d4f..0639a99cc42b 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 +20250423,3780,3790,3790,3755,23223,87511845,00,0.00,N,2,5, 20250422,3775,3775,3800,3760,6407,24158565,00,0.00,N,3,0, 20250421,3775,3780,3795,3765,7255,27383580,00,0.00,N,3,0, 20250418,3775,3780,3820,3760,8716,32866685,00,0.00,N,3,0, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 01593f561c7d..abbcb81bc851 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 +20250423,50000,50000,50300,49400,13601,678605200,00,0.00,N,3,0, 20250422,50000,49700,50100,49350,4746,236742025,00,0.00,N,3,0, 20250421,50000,50000,50000,49500,6367,316649575,00,0.00,N,3,0, 20250418,50000,50100,50100,49350,3889,193579425,00,0.00,N,2,200, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 73845f2df120..9575dc70f55b 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 +20250423,6670,6730,6740,6480,438841,2904203265,00,0.00,N,5,-20, 20250422,6690,6670,6770,6640,218724,1464194885,00,0.00,N,2,10, 20250421,6680,6850,6880,6640,321449,2167775460,00,0.00,N,5,-20, 20250418,6700,6560,6790,6530,427973,2852360995,00,0.00,N,2,90, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index af86d2cecca2..0dd321c2be41 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 +20250423,4515,4540,4580,4420,19016,85637675,00,0.00,N,5,-25, 20250422,4540,4515,4550,4415,9218,41593915,00,0.00,N,5,-5, 20250421,4545,4545,4560,4355,62073,276178226,00,0.00,N,2,55, 20250418,4490,4205,4855,4170,434413,1987590726,00,0.00,N,2,280, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 1dad10d3d8b7..1d2002237a7a 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 +20250423,629,632,632,623,263360,165155413,00,0.00,N,2,6, 20250422,623,652,652,613,624373,387708148,00,0.00,N,5,-16, 20250421,639,652,661,633,792030,508925427,00,0.00,N,5,-18, 20250418,657,667,667,654,149828,98437130,00,0.00,N,5,-3, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index e55d22f3bf85..cb5e8015b1b7 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 +20250423,41150,40900,41300,40900,313,12839000,00,0.00,N,2,100, 20250422,41050,41300,41300,40700,855,35079225,00,0.00,N,5,-250, 20250421,41300,40650,41300,40650,760,31064150,00,0.00,N,2,50, 20250418,41250,41400,41400,40800,1603,65712500,00,0.00,N,5,-150, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index b68b3e0025ff..560da6561d48 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 +20250423,5710,5750,5760,5660,6314,35969325,00,0.00,N,2,20, 20250422,5690,5720,5720,5600,27295,154478800,00,0.00,N,2,30, 20250421,5660,5670,5670,5620,9317,52754690,00,0.00,N,5,-10, 20250418,5670,5640,5680,5530,18138,101387480,00,0.00,N,2,80, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 7aaeb2d2bc97..03749ddd138d 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 +20250423,1490,1569,1622,1435,1074971,1644570289,00,0.00,N,5,-73, 20250422,1563,1669,1697,1383,2633730,3930025448,00,0.00,N,5,-112, 20250421,1675,1400,1900,1361,11870849,20948514679,00,0.00,N,2,213, 20250418,1462,1125,1462,1109,2789396,3977875762,00,0.00,N,1,337, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 994b5dc52324..88a0c19e7031 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 +20250423,7170,7030,7210,6940,67546,482567610,00,0.00,N,2,140, 20250422,7030,7220,7360,7000,89486,641565275,00,0.00,N,5,-180, 20250421,7210,6950,7330,6930,126146,907192175,00,0.00,N,2,210, 20250418,7000,6680,7020,6650,62818,430700345,00,0.00,N,2,320, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 50e32f41c312..1f60b5b8d116 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 +20250423,9160,9190,9190,9030,10680,97107180,00,0.00,N,5,-30, 20250422,9190,9080,9200,9040,16352,149940790,00,0.00,N,2,100, 20250421,9090,9000,9100,8990,19763,179178150,00,0.00,N,2,110, 20250418,8980,8900,9030,8900,6608,59369370,00,0.00,N,2,10, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 51e11b3b9023..293c3765698d 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 +20250423,10330,11530,11600,10230,1808616,19188693225,00,0.00,N,5,-1740, 20250422,12070,15250,15470,11970,9603290,136126527790,00,0.00,N,2,40, 20250421,12030,11000,12030,10850,4442603,50922009160,00,0.00,N,1,2770, 20250418,9260,7870,9480,7850,5053296,45131927975,00,0.00,N,2,1640, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 599a84f39c51..4717e68b2831 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 +20250423,22300,21450,22550,21400,150212,3310350600,00,0.00,N,2,950, 20250422,21350,21200,21350,21100,46726,992031300,00,0.00,N,2,50, 20250421,21300,21200,21300,20900,48860,1030477475,00,0.00,N,2,150, 20250418,21150,20950,21250,20900,33727,711403975,00,0.00,N,2,200, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index e5756debf6f0..19f4a316184c 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 +20250423,5280,5250,5320,5110,954906,5000817735,00,0.00,N,2,100, 20250422,5180,5050,5240,5050,451524,2330958990,00,0.00,N,2,60, 20250421,5120,5220,5290,5090,561652,2897634905,00,0.00,N,5,-10, 20250418,5130,5270,5270,5060,749999,3842168525,00,0.00,N,5,-140, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 1e9166591ce6..cb2069899900 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,486,486,486,486,0,0,00,0.00,Y,3,0, +20250423,486,486,486,486,0,0,00,0.00,Y,3,0, +20250422,486,486,486,486,0,0,00,0.00,Y,0,0, 20250421,486,486,486,486,0,0,00,0.00,Y,0,0, 20250418,486,486,486,486,0,0,00,0.00,N,0,0, 20250417,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index fb2573b19cae..20d4df50381b 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 +20250423,41150,38850,41200,38750,384990,15557892325,00,0.00,N,2,3550, 20250422,37600,38000,38750,37250,141127,5317095800,00,0.00,N,5,-600, 20250421,38200,38600,39250,38000,97869,3760339775,00,0.00,N,5,-700, 20250418,38900,39200,39300,38300,93824,3629488150,00,0.00,N,3,0, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index a88980c7b237..5d946a8f5e9e 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 +20250423,22550,22300,22600,22100,42482,949306600,00,0.00,N,5,-250, 20250422,22800,22900,23400,22800,30549,705683450,00,0.00,N,3,0, 20250421,22800,22750,22850,22650,10668,242833850,00,0.00,N,2,50, 20250418,22750,22450,22800,22350,21366,483369200,00,0.00,N,2,350, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index b62674ca1286..5ce0a7e7986e 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250423,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250422,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250421,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250418,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250417,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index fcb91fa98e02..44e167ef9ab9 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 +20250423,3910,3840,3910,3810,164586,637388459,00,0.00,N,2,110, 20250422,3800,3650,4120,3650,1018137,3994186790,00,0.00,N,2,120, 20250421,3680,3700,3760,3680,54984,203776939,00,0.00,N,5,-50, 20250418,3730,3665,3730,3620,57731,212390195,00,0.00,N,2,85, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index c6bf41f6d89d..66cea5be5c86 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 +20250423,94500,95600,96200,94500,40007,3815545500,00,0.00,N,5,-900, 20250422,95400,94700,95700,94700,32693,3110488050,00,0.00,N,5,-400, 20250421,95800,95800,97000,94600,39319,3768019208,00,0.00,N,2,100, 20250418,95700,96300,96800,94800,34214,3276132400,00,0.00,N,5,-500, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index dd0f607b3d1a..6b4fe5c00a07 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 +20250423,13550,13480,13680,13400,45203,613117460,00,0.00,N,2,90, 20250422,13460,13290,13490,13190,40504,543588615,00,0.00,N,2,210, 20250421,13250,13370,13370,13120,16311,215298545,00,0.00,N,5,-120, 20250418,13370,13370,13470,13130,39975,533124075,00,0.00,N,5,-10, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 2407f9e8cc67..a1ec2804043e 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 +20250423,29650,30050,30200,29500,363863,10822743825,00,0.00,N,2,300, 20250422,29350,29100,29950,29050,436143,12884616000,00,0.00,N,5,-50, 20250421,29400,27450,29750,27450,643897,18793160225,00,0.00,N,2,1700, 20250418,27700,27150,27800,26800,200349,5462704625,00,0.00,N,2,300, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 957f5ba7c7cf..770d9f2605aa 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 +20250423,107500,108200,108200,106400,7570,812853300,00,0.00,N,2,1000, 20250422,106500,106800,107300,106000,8060,859622750,00,0.00,N,5,-500, 20250421,107000,107100,107600,106000,5155,549196800,00,0.00,N,5,-300, 20250418,107300,106500,107300,106200,7428,792784850,00,0.00,N,2,100, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 9d542904c3f7..6cc36ded8ec6 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 +20250423,441,425,441,421,60572,26348234,00,0.00,N,2,23, 20250422,418,428,453,418,290760,125776777,00,0.00,N,5,-10, 20250421,428,438,440,428,130412,56526177,00,0.00,N,5,-12, 20250418,440,441,447,434,100239,44240757,00,0.00,N,5,-1, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 59d1606a4895..76099dfc99a4 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 +20250423,2050,2090,2090,2040,19136,39251958,00,0.00,N,5,-5, 20250422,2055,2060,2080,2025,39839,82157209,00,0.00,N,2,15, 20250421,2040,2050,2055,2020,25178,51172902,00,0.00,N,3,0, 20250418,2040,2030,2040,2005,35859,72404355,00,0.00,N,2,10, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 3f3d574553da..e90d2fe22b87 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 +20250423,190000,188900,190400,187400,607448,114917981350,00,0.00,N,2,4400, 20250422,185600,186100,187700,185200,392723,73192510350,00,0.00,N,5,-1700, 20250421,187300,187500,188800,185500,352360,65954048750,00,0.00,N,2,100, 20250418,187200,182800,188300,181200,664774,123095736700,00,0.00,N,2,5500, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 78b893adfc23..f0b2113b129c 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 +20250423,2075,2065,2095,2050,69481,143831735,00,0.00,N,2,20, 20250422,2055,2055,2065,2035,105544,216561135,00,0.00,N,3,0, 20250421,2055,2060,2080,2025,192287,393242690,00,0.00,N,5,-5, 20250418,2060,2090,2090,2035,212109,435120042,00,0.00,N,5,-40, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index fb3f99d6ce44..46ca39b2b301 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 +20250423,15500,14650,15590,14620,235438,3600085780,00,0.00,N,2,1180, 20250422,14320,14440,14800,14160,127358,1828282895,00,0.00,N,5,-330, 20250421,14650,14780,15070,14460,77230,1138539990,00,0.00,N,5,-70, 20250418,14720,14660,14850,14550,55028,808576610,00,0.00,N,2,100, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 4d07598a77af..04d28efef909 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 +20250423,46400,46500,46600,46300,2670,123993750,00,0.00,N,2,200, 20250422,46200,46200,46300,45750,1427,65769925,00,0.00,N,3,0, 20250421,46200,46400,46400,45600,828,38204875,00,0.00,N,5,-50, 20250418,46250,46250,46600,46100,1512,70008650,00,0.00,N,2,50, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index d3b90ee14d8d..f78749d949aa 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 +20250423,5290,5280,5310,5240,32685,172462455,00,0.00,N,2,10, 20250422,5280,5180,5280,5140,62136,324928310,00,0.00,N,2,60, 20250421,5220,5210,5250,5160,27956,145294220,00,0.00,N,2,30, 20250418,5190,5190,5230,5140,29098,151192505,00,0.00,N,5,-10, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index a775f103112c..9ea39a50a87b 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 +20250423,260000,256500,261500,253500,284877,73720564000,00,0.00,N,2,8000, 20250422,252000,251000,256000,250500,185959,46927683000,00,0.00,N,2,1000, 20250421,251000,252500,255000,250000,129392,32507815250,00,0.00,N,5,-2000, 20250418,253000,254000,255000,250500,135988,34344456000,00,0.00,N,5,-1000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 14ba2cc8d3fd..5f271a7e5d07 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 +20250423,17720,17750,17800,17690,3873,68724350,00,0.00,N,5,-20, 20250422,17740,17740,17820,17700,6684,118752460,00,0.00,N,2,10, 20250421,17730,17630,17750,17560,10803,190827430,00,0.00,N,2,100, 20250418,17630,17580,17640,17510,4803,84533190,00,0.00,N,2,50, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 306c71681b27..761f9e9ad016 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 +20250423,61600,62400,62700,61500,22804,1412532350,00,0.00,N,5,-1000, 20250422,62600,62700,63700,62000,14967,939299600,00,0.00,N,5,-200, 20250421,62800,62500,63000,61500,21788,1356679550,00,0.00,N,5,-400, 20250418,63200,63200,63200,62000,18908,1186230700,00,0.00,N,5,-100, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 1d15b4d2560a..3fb8653712e3 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 +20250423,5020,5030,5050,5000,10808,54320180,00,0.00,N,5,-10, 20250422,5030,5000,5040,4950,19001,94833290,00,0.00,N,3,0, 20250421,5030,5090,5090,5010,12385,62334625,00,0.00,N,5,-60, 20250418,5090,5080,5140,5020,18445,93294435,00,0.00,N,2,10, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 493ea0ae02eb..b0a31da9e5de 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 +20250423,10350,10300,10370,10160,13858,142848320,00,0.00,N,2,70, 20250422,10280,10160,10280,10100,11224,115115780,00,0.00,N,2,120, 20250421,10160,10250,10310,10020,17105,172647515,00,0.00,N,5,-90, 20250418,10250,10250,10270,10140,1904,19457020,00,0.00,N,3,0, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index cf0b17151c04..208ff0959418 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 +20250423,10180,10360,10940,10090,1213706,12652820700,00,0.00,N,2,220, 20250422,9960,9900,10190,9870,752387,7532167640,00,0.00,N,5,-110, 20250421,10070,9800,10280,9760,767717,7732952705,00,0.00,N,2,360, 20250418,9710,9530,9950,9360,702245,6840647585,00,0.00,N,2,270, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index a6cf5e4870fe..62ad187f7e9f 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 +20250423,7310,7280,7320,7220,21682,157444430,00,0.00,N,2,30, 20250422,7280,7300,7340,7170,21134,153865400,00,0.00,N,5,-20, 20250421,7300,7360,7470,7220,17684,129013280,00,0.00,N,5,-60, 20250418,7360,7190,7370,7170,29986,218179020,00,0.00,N,2,110, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index d16963dceb29..79bea196b103 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 +20250423,4660,4675,4680,4635,19686,91928428,00,0.00,N,5,-15, 20250422,4675,4630,4675,4590,12325,56897854,00,0.00,N,2,35, 20250421,4640,4565,4660,4565,28395,131245890,00,0.00,N,2,80, 20250418,4560,4485,4570,4485,31776,144337409,00,0.00,N,2,45, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 801a39ad6ac4..bf4d5ff50dea 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 +20250423,5850,5800,5890,5790,26365,153775195,00,0.00,N,2,30, 20250422,5820,6220,6260,5800,185503,1119318425,00,0.00,N,5,-150, 20250421,5970,5750,5970,5750,156512,945358125,00,0.00,N,2,190, 20250418,5780,5690,5800,5670,13136,75472135,00,0.00,N,2,90, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index ef2ca3ee36b4..a5d704cc5da9 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 +20250423,4025,4060,4060,4025,10734,43404600,00,0.00,N,5,-25, 20250422,4050,4050,4050,4030,8784,35543206,00,0.00,N,3,0, 20250421,4050,4050,4070,4010,11716,47351467,00,0.00,N,5,-20, 20250418,4070,4065,4070,4020,10332,41981205,00,0.00,N,2,10, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 0ebc4d37f54e..73ddd2e69fab 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 +20250423,10300,10270,10390,10200,6581,67608660,00,0.00,N,2,30, 20250422,10270,10220,10270,10160,3325,34031975,00,0.00,N,2,30, 20250421,10240,10390,10390,10140,3466,35424620,00,0.00,N,5,-10, 20250418,10250,10240,10270,10100,2374,24149240,00,0.00,N,2,80, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index bca833985c31..202728f485dc 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 +20250423,27250,26950,27300,26900,6608,179183000,00,0.00,N,2,450, 20250422,26800,27000,27100,26600,40038,1069310325,00,0.00,N,5,-200, 20250421,27000,27300,27500,26900,27826,754776500,00,0.00,N,5,-150, 20250418,27150,27350,27550,27100,35406,965647425,00,0.00,N,5,-200, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index f0f1b77d0a3a..682757489232 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 +20250423,14250,14350,14690,14250,1152,16584070,00,0.00,N,5,-20, 20250422,14270,14220,14340,14220,276,3937640,00,0.00,N,5,-60, 20250421,14330,13850,14370,13850,1615,22858020,00,0.00,N,2,370, 20250418,13960,13860,14070,13850,2695,37587070,00,0.00,N,2,100, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 6f15440b3f55..c55285d0e855 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 +20250423,88300,87600,88700,87000,160388,14134532450,00,0.00,N,2,2100, 20250422,86200,85900,86900,85600,92323,7967637900,00,0.00,N,2,300, 20250421,85900,84700,85900,84700,49745,4238256000,00,0.00,N,2,700, 20250418,85200,84500,86000,84300,71386,6081459150,00,0.00,N,2,700, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index ac5ec3c37538..3f60ad4a1d66 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 +20250423,33550,32350,33700,32250,303796,10058788900,00,0.00,N,2,2250, 20250422,31300,30800,31600,30800,74724,2338670075,00,0.00,N,5,-200, 20250421,31500,31900,31900,31250,99222,3127322675,00,0.00,N,5,-200, 20250418,31700,30800,32000,30300,153209,4799115000,00,0.00,N,2,1100, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index daedb0c7e5ac..9ea108faafef 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 +20250423,3690,3680,3690,3635,119251,436835500,00,0.00,N,2,45, 20250422,3645,3670,3695,3630,119130,436001417,00,0.00,N,3,0, 20250421,3645,3665,3700,3605,130489,477013181,00,0.00,N,5,-20, 20250418,3665,3665,3690,3630,84817,309948986,00,0.00,N,5,-5, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 0702a4319957..21bdae4010e9 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 +20250423,8150,8220,8270,8090,212256,1729746705,00,0.00,N,3,0, 20250422,8150,8190,8330,8120,244442,2003088695,00,0.00,N,5,-120, 20250421,8270,8530,8550,8260,278675,2336792600,00,0.00,N,5,-200, 20250418,8470,8600,8650,8400,329748,2799528630,00,0.00,N,5,-20, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index db64617e38df..f638ad705918 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 +20250423,1562,1561,1566,1551,787318,1226947761,00,0.00,N,2,17, 20250422,1545,1552,1564,1538,812674,1259173245,00,0.00,N,5,-15, 20250421,1560,1565,1568,1546,844173,1314248700,00,0.00,N,3,0, 20250418,1560,1621,1628,1541,2409740,3800460902,00,0.00,N,2,12, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 020cce44fc4f..a892bff58d35 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 +20250423,55700,56000,56100,55500,11148692,622062616030,00,0.00,N,2,700, 20250422,55000,54900,55500,54700,9532469,524575582650,00,0.00,N,5,-400, 20250421,55400,55200,56000,55100,5941847,329494931450,00,0.00,N,2,100, 20250418,55300,55300,55600,54900,5848342,323289923300,00,0.00,N,2,200, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 19af6329671c..c7cdad372973 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 +20250423,14130,14100,14190,13990,422798,5970170300,00,0.00,N,2,180, 20250422,13950,13590,13980,13490,618837,8577724640,00,0.00,N,2,320, 20250421,13630,13450,13660,13410,391097,5284885235,00,0.00,N,2,250, 20250418,13380,13150,13440,13120,272269,3639783500,00,0.00,N,2,220, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 88b3232f6254..7bde55fa8cbd 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 +20250423,5760,5630,5780,5630,32063,183655350,00,0.00,N,2,180, 20250422,5580,5640,5640,5560,13684,76493770,00,0.00,N,5,-60, 20250421,5640,5640,5700,5540,11448,64499020,00,0.00,N,2,60, 20250418,5580,5590,5610,5490,19684,109264670,00,0.00,N,2,10, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index c2bfca446463..e4ae44eaee8f 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 +20250423,3885,3795,3900,3770,39016,150117795,00,0.00,N,2,125, 20250422,3760,3735,3775,3695,32930,122922533,00,0.00,N,2,35, 20250421,3725,3700,3735,3640,26753,98955607,00,0.00,N,2,70, 20250418,3655,3615,3655,3600,16609,60300720,00,0.00,N,2,40, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 2306287a0a24..56b12df30d5d 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 +20250423,10090,9950,10240,9950,11374,114983200,00,0.00,N,2,140, 20250422,9950,10000,10190,9650,16145,160178650,00,0.00,N,5,-50, 20250421,10000,10070,10530,9940,46823,480169910,00,0.00,N,2,310, 20250418,9690,10190,10790,9420,93876,953683270,00,0.00,N,5,-310, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index a19490811b43..4dc17e74118b 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 +20250423,41850,43150,43450,41700,47949,2033568600,00,0.00,N,5,-1400, 20250422,43250,42550,44350,42200,59741,2596152725,00,0.00,N,2,550, 20250421,42700,41800,43400,41550,85177,3654855275,00,0.00,N,2,600, 20250418,42100,42250,42600,40100,69335,2913333925,00,0.00,N,5,-600, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index a1feb3ff737a..f2ae0e5e2626 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 +20250423,1342,1288,1407,1274,2031760,2704286833,00,0.00,N,2,80, 20250422,1262,1241,1325,1239,1179253,1510282391,00,0.00,N,2,21, 20250421,1241,1328,1328,1200,1492884,1858704890,00,0.00,N,5,-108, 20250418,1349,1359,1370,1310,429641,579575669,00,0.00,N,5,-2, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 632d56b6903f..cd3b6880a75f 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 +20250423,4730,4690,4765,4670,72835,344267778,00,0.00,N,2,75, 20250422,4655,4625,4660,4595,70126,323997568,00,0.00,N,5,-5, 20250421,4660,4700,4755,4625,160159,746444331,00,0.00,N,5,-95, 20250418,4755,4730,4770,4685,62185,293135102,00,0.00,N,5,-15, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 515d5154ae60..d9f14e4ea6c2 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 +20250423,8400,8390,8490,8320,12054,101330800,00,0.00,N,2,10, 20250422,8390,8470,8510,8370,8711,73448330,00,0.00,N,5,-80, 20250421,8470,8360,8510,8360,5812,49078050,00,0.00,N,2,40, 20250418,8430,8380,8470,8330,6365,53401535,00,0.00,N,3,0, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index f8c9e10b5ec7..b7f985edea05 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 +20250423,25150,24100,25500,24100,56683,1409087225,00,0.00,N,2,1450, 20250422,23700,23900,24200,23400,27079,640383275,00,0.00,N,3,0, 20250421,23700,23950,24600,23650,14108,338052800,00,0.00,N,5,-250, 20250418,23950,23700,24050,23300,15712,372378250,00,0.00,N,2,250, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 337f26fed438..e8a56f4afc18 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 +20250423,40150,40600,40900,39850,21122,851059400,00,0.00,N,5,-450, 20250422,40600,40450,40800,40250,15501,629687450,00,0.00,N,2,100, 20250421,40500,40800,40950,40000,15627,633294800,00,0.00,N,5,-300, 20250418,40800,40400,40800,38300,167005,6462178600,00,0.00,N,2,400, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 7dba74cf571f..44aa6ae75ae2 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 +20250423,5700,5610,5760,5610,58284,332035125,00,0.00,N,2,110, 20250422,5590,5590,5710,5520,91154,508462600,00,0.00,N,5,-70, 20250421,5660,5590,6420,5570,2244218,13724650125,00,0.00,N,2,100, 20250418,5560,5650,5690,5500,8455,47114490,00,0.00,N,5,-90, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 6d4ad95a4396..7c2e9fd94002 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 +20250423,691,698,707,680,78075,54161673,00,0.00,N,2,7, 20250422,684,672,708,667,139987,96005020,00,0.00,N,2,12, 20250421,672,670,699,655,164381,110724407,00,0.00,N,2,6, 20250418,666,667,674,659,18220,12165885,00,0.00,N,5,-1, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 51589c4e71e2..e759fe68955d 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 +20250423,11800,10900,11880,10670,3173044,36191329865,00,0.00,N,2,830, 20250422,10970,11300,11930,10780,2698569,30616197070,00,0.00,N,2,170, 20250421,10800,11430,11570,10520,2489213,27426479765,00,0.00,N,5,-300, 20250418,11100,8970,11210,8110,11272688,113938894895,00,0.00,N,2,2470, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index becc3398a395..1eda1a99233e 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 +20250423,121800,121800,124200,120900,139978,17120294600,00,0.00,N,2,3100, 20250422,118700,120000,121300,117500,151637,18023716950,00,0.00,N,5,-3000, 20250421,121700,121700,123600,119600,129821,15747803500,00,0.00,N,5,-500, 20250418,122200,125400,125400,119900,209934,25610380550,00,0.00,N,5,-2800, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 3051fcea9117..4de3a6ebc90d 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 +20250423,120500,120500,121000,119500,18375,2208008100,00,0.00,N,2,1000, 20250422,119500,119400,120300,118500,11680,1392413250,00,0.00,N,2,100, 20250421,119400,119800,120000,118000,10883,1295623900,00,0.00,N,5,-200, 20250418,119600,120500,120700,118700,15250,1823211500,00,0.00,N,2,200, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 98e5d6dccd75..87125f8b0676 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 +20250423,2870,2745,3260,2710,46391503,143052284670,00,0.00,N,2,215, 20250422,2655,2620,2712,2615,1746034,4660190438,00,0.00,N,5,-40, 20250421,2695,2720,2760,2690,747442,2030520673,00,0.00,N,5,-25, 20250418,2720,2765,2765,2680,857040,2326165099,00,0.00,N,3,0, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 2dc8d02ed104..37cb19c26b86 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 +20250423,16810,16790,16960,16740,201502,3396465170,00,0.00,N,2,210, 20250422,16600,16530,16740,16530,201957,3354922910,00,0.00,N,2,10, 20250421,16590,16620,16770,16530,122249,2031820095,00,0.00,N,5,-60, 20250418,16650,16450,16760,16450,149403,2485300475,00,0.00,N,2,210, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 915382d6b641..fa03a7e19ff3 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 +20250423,8170,8230,8350,8080,15933,130553900,00,0.00,N,5,-50, 20250422,8220,7780,8400,7660,49355,403608995,00,0.00,N,2,360, 20250421,7860,8000,8050,7650,30251,235972860,00,0.00,N,5,-140, 20250418,8000,8240,8240,7930,20062,160668965,00,0.00,N,5,-230, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index c579f775047b..e512a848bc3f 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250423,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250422,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250421,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250418,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250417,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index ab85b0540d76..f2410085e896 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 +20250423,15560,15840,15840,15450,21767,338474945,00,0.00,N,5,-280, 20250422,15840,16500,16720,15500,83869,1341920050,00,0.00,N,2,60, 20250421,15780,15810,16100,15600,29683,469582120,00,0.00,N,5,-20, 20250418,15800,15310,15800,15260,34969,544756265,00,0.00,N,2,350, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 4a54d041bd71..5a129d95fd6c 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 +20250423,190400,180000,190400,179900,532051,99020210400,00,0.00,N,2,13100, 20250422,177300,176900,179800,176200,213303,37819297474,00,0.00,N,5,-500, 20250421,177800,179000,180500,176700,184454,32812638100,00,0.00,N,5,-2200, 20250418,180000,182100,182100,178500,146661,26335851050,00,0.00,N,5,-900, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index c96a9e2f0591..af0a880ef904 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 +20250423,1608,1715,1734,1567,2497513,4094317069,00,0.00,N,5,-147, 20250422,1755,1566,1841,1566,7578151,13161502759,00,0.00,N,2,192, 20250421,1563,1540,1677,1515,2875350,4536334660,00,0.00,N,5,-57, 20250418,1620,1404,1790,1373,3648826,5882964806,00,0.00,N,2,201, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 8f4d8ba970e3..a01df32b5a60 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 +20250423,2525,2450,2525,2405,15193,37383085,00,0.00,N,2,80, 20250422,2445,2360,2445,2360,6083,14677570,00,0.00,N,2,80, 20250421,2365,2390,2395,2290,9815,22911055,00,0.00,N,5,-35, 20250418,2400,2380,2430,2375,3045,7311245,00,0.00,N,2,20, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index b5ba17fe30e2..ed8bae5abb4d 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 +20250423,5580,5610,5720,5550,106934,600166335,00,0.00,N,2,30, 20250422,5550,5660,5660,5510,109892,614690890,00,0.00,N,5,-120, 20250421,5670,5450,5690,5430,130656,728092200,00,0.00,N,2,220, 20250418,5450,5450,5500,5320,36680,198254725,00,0.00,N,2,40, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 3943bbd41257..c71967bd58e5 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 +20250423,88300,87300,89700,86700,26401,2331926550,00,0.00,N,2,2800, 20250422,85500,85500,87600,85000,29308,2518003900,00,0.00,N,5,-900, 20250421,86400,85800,87200,85100,9091,781432900,00,0.00,N,3,0, 20250418,86400,86200,87100,85400,13417,1155365000,00,0.00,N,2,300, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 4902ae5b2a89..3b1e09076378 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 +20250423,14950,14920,15120,14670,211489,3155339265,00,0.00,N,2,190, 20250422,14760,14300,15180,14290,213114,3138712030,00,0.00,N,2,220, 20250421,14540,14800,14960,14540,93522,1374453115,00,0.00,N,5,-260, 20250418,14800,14860,14860,14600,108104,1592129935,00,0.00,N,5,-40, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index b5178cde1528..32661cdfee17 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 +20250423,5750,5800,5800,5710,46478,266766500,00,0.00,N,3,0, 20250422,5750,5750,5810,5680,93575,537139500,00,0.00,N,3,0, 20250421,5750,5730,5770,5690,59303,339785900,00,0.00,N,2,50, 20250418,5700,5570,5700,5570,54475,306892710,00,0.00,N,2,50, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 7a2561a42966..0a7753d18712 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 +20250423,956,950,957,947,95440,90943440,00,0.00,N,2,6, 20250422,950,933,955,933,127395,120494408,00,0.00,N,2,6, 20250421,944,947,952,926,330558,309046306,00,0.00,N,5,-2, 20250418,946,943,947,938,74518,70346239,00,0.00,N,2,5, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index cc8ee951e0f4..61a27dd5af86 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 +20250423,10290,10150,10380,10080,1434384,14706985465,00,0.00,N,2,330, 20250422,9960,9850,10020,9800,851262,8485576135,00,0.00,N,2,110, 20250421,9850,9440,9860,9390,520604,5034712680,00,0.00,N,2,450, 20250418,9400,9330,9490,9310,171332,1615473160,00,0.00,N,2,40, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 00b4cf7445a8..cf1110ab101d 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 +20250423,10120,10250,10270,10030,8522,86172610,00,0.00,N,5,-130, 20250422,10250,10190,10250,10030,4387,44343690,00,0.00,N,2,60, 20250421,10190,10350,10350,9960,5051,50613340,00,0.00,N,2,190, 20250418,10000,10220,10290,10000,4878,49242150,00,0.00,N,5,-190, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 45a39456fc18..70b3501213d8 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 +20250423,7350,7380,7400,7230,167427,1225826720,00,0.00,N,5,-40, 20250422,7390,7240,7460,7230,325662,2394625490,00,0.00,N,2,140, 20250421,7250,7200,7550,7170,218513,1591422830,00,0.00,N,2,10, 20250418,7240,7200,7290,7130,134266,967888185,00,0.00,N,3,0, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 6ea8e16ccd95..e15f30b1bb93 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 +20250423,11750,11740,11800,11710,20217,237699640,00,0.00,N,2,50, 20250422,11700,11600,11780,11600,6816,79975150,00,0.00,N,5,-10, 20250421,11710,11790,11800,11680,27094,317801715,00,0.00,N,5,-110, 20250418,11820,11820,11850,11640,26243,307773600,00,0.00,N,3,0, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index d41ec5848883..c41f32b20177 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 +20250423,2880,2915,2960,2865,417480,1213085189,00,0.00,N,2,25, 20250422,2855,2805,2880,2800,174543,496838330,00,0.00,N,5,-15, 20250421,2870,2940,2940,2850,367942,1062940994,00,0.00,N,2,25, 20250418,2845,2855,2890,2785,489998,1387148728,00,0.00,N,2,95, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index e824f1896437..9f0b62c208b2 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 +20250423,4850,4895,5190,4630,4418624,21885686680,00,0.00,N,2,15, 20250422,4835,4705,5300,4340,7826160,38165635545,00,0.00,N,2,285, 20250421,4550,4200,4995,4100,9610139,45061024883,00,0.00,N,2,460, 20250418,4090,4335,4520,4020,1779771,7646649223,00,0.00,N,5,-220, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 38d3a99a2477..57e34dc783c1 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 +20250423,15990,15790,16010,15790,1058,16824560,00,0.00,N,2,20, 20250422,15970,15850,16290,15850,2404,38311030,00,0.00,N,3,0, 20250421,15970,15940,16160,15750,3086,49274680,00,0.00,N,2,30, 20250418,15940,15680,15990,15590,2437,38423745,00,0.00,N,2,260, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index e0c45ff102ec..d4fa39d2d75c 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 +20250423,14390,14010,14470,14000,189113,2701329445,00,0.00,N,2,430, 20250422,13960,14000,14080,13930,122624,1715190795,00,0.00,N,5,-40, 20250421,14000,14100,14110,13850,146814,2046767290,00,0.00,N,5,-90, 20250418,14090,14220,14220,14060,97934,1381616260,00,0.00,N,5,-120, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 13267502bb1a..721b2e6a4482 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 +20250423,2360,2305,2465,2265,11790451,27903967964,00,0.00,N,2,65, 20250422,2295,2315,2360,2270,5160095,11938968787,00,0.00,N,5,-50, 20250421,2345,2370,2380,2305,3495396,8179185750,00,0.00,N,5,-30, 20250418,2375,2250,2410,2215,9981339,23476636926,00,0.00,N,2,120, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index af5a190c5bbe..819b16746078 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 +20250423,1090,1077,1119,1070,213842,233479594,00,0.00,N,2,24, 20250422,1066,1083,1083,1052,188403,199831587,00,0.00,N,2,14, 20250421,1052,1041,1057,1027,299722,315204414,00,0.00,N,2,19, 20250418,1033,963,1042,954,287911,288022569,00,0.00,N,2,79, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 33edda14cc39..4b9c8ded259a 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 +20250423,37300,34950,37500,34500,33156,1208830950,00,0.00,N,2,2450, 20250422,34850,34250,35050,33900,9014,312346500,00,0.00,N,2,600, 20250421,34250,34450,34500,33850,2633,89848450,00,0.00,N,3,0, 20250418,34250,34050,34300,33700,2456,83448250,00,0.00,N,2,200, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 605a6471b78b..21a30a4b40f0 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 +20250423,2475,2450,2495,2400,336526,825056682,00,0.00,N,2,35, 20250422,2440,2470,2470,2400,256377,620962287,00,0.00,N,5,-20, 20250421,2460,2345,2465,2335,688514,1665377795,00,0.00,N,2,125, 20250418,2335,2270,2345,2255,253892,586776204,00,0.00,N,2,65, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 97c206ca5245..c768a0b89808 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 +20250423,1867,1864,1887,1860,48283,90027010,00,0.00,N,2,4, 20250422,1863,1858,1883,1846,66446,123840812,00,0.00,N,2,3, 20250421,1860,1875,1875,1830,20735,38404839,00,0.00,N,5,-15, 20250418,1875,1887,1895,1870,106307,199391240,00,0.00,N,5,-12, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 37b6a8ddb99b..1aa39d711e2c 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 +20250423,401000,400500,403000,399500,1757,704337250,00,0.00,N,5,-1000, 20250422,402000,405500,405500,400500,1629,654997500,00,0.00,N,5,-2000, 20250421,404000,404500,406000,401000,708,285291750,00,0.00,N,5,-500, 20250418,404500,402500,407000,401000,1820,735191750,00,0.00,N,2,2000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 43131cf0bff8..199361c5948b 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 +20250423,8310,8350,8430,8250,46653,388390920,00,0.00,N,3,0, 20250422,8310,8390,8520,8270,86444,724602775,00,0.00,N,5,-10, 20250421,8320,8450,8470,8300,133894,1118808900,00,0.00,N,5,-90, 20250418,8410,8300,9670,8190,2369338,21229269550,00,0.00,N,2,230, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 23590a26e6ce..1708787071ab 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 +20250423,23600,23700,23700,22850,118100,2727998525,00,0.00,N,2,400, 20250422,23200,22950,23300,22850,52139,1204023275,00,0.00,N,5,-100, 20250421,23300,23700,24300,22750,104439,2444968600,00,0.00,N,3,0, 20250418,23300,23450,23900,22800,96931,2271669075,00,0.00,N,2,400, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index f8842a83fabe..206c9176290c 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 +20250423,6120,6110,6130,6050,49065,298782340,00,0.00,N,2,20, 20250422,6100,6020,6120,5980,93005,564686050,00,0.00,N,2,90, 20250421,6010,5950,6040,5940,77252,462819575,00,0.00,N,2,30, 20250418,5980,5900,5980,5850,50471,299229490,00,0.00,N,2,80, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 32b9c0afa1e8..531fa593a59b 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 +20250423,30500,34000,35700,30250,5190673,168854149575,00,0.00,N,5,-2750, 20250422,33250,29250,33250,28250,3441624,109541264125,00,0.00,N,1,7650, 20250421,25600,26350,27300,25150,685646,17915443875,00,0.00,N,5,-1000, 20250418,26600,26500,27050,25950,552457,14589402350,00,0.00,N,5,-650, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 6feb203772f2..a30ffd0b0d9f 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 +20250423,745,740,784,732,4518712,3409865927,00,0.00,N,2,15, 20250422,730,741,749,725,1425173,1046619287,00,0.00,N,5,-20, 20250421,750,749,762,743,1068182,802664888,00,0.00,N,2,7, 20250418,743,788,790,732,2134381,1593155931,00,0.00,N,5,-22, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index b7bf3f720d0a..bd844d5f6965 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 +20250423,2290,2305,2365,2245,9327,21186090,00,0.00,N,5,-20, 20250422,2310,2260,2340,2250,9903,22679416,00,0.00,N,2,40, 20250421,2270,2395,2395,2270,12972,30065415,00,0.00,N,5,-95, 20250418,2365,2180,2420,2180,61939,144042950,00,0.00,N,2,160, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 9d1b7e16f048..0ad91ee3191a 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 +20250423,42150,42000,42150,41100,4078,169612400,00,0.00,N,2,250, 20250422,41900,41650,42300,41300,2304,95837800,00,0.00,N,2,300, 20250421,41600,42100,42100,41450,4847,201874500,00,0.00,N,5,-200, 20250418,41800,42800,42800,41600,8842,370798825,00,0.00,N,5,-1000, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 38a758f5e3c6..b6e995d94a59 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 +20250423,12090,12240,12270,12020,144508,1751721305,00,0.00,N,5,-150, 20250422,12240,12510,12530,12100,342634,4202176280,00,0.00,N,5,-270, 20250421,12510,11220,14080,11140,3719865,48715201550,00,0.00,N,2,1290, 20250418,11220,10400,13400,10330,1028283,12558609525,00,0.00,N,2,850, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 945abb56bbf5..bf2f766185d6 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 +20250423,6140,6150,6150,6130,4042,24817170,00,0.00,N,2,10, 20250422,6130,6130,6140,6120,1735,10640415,00,0.00,N,2,20, 20250421,6110,6100,6130,6100,1552,9482610,00,0.00,N,2,10, 20250418,6100,6060,6120,6060,5287,32221260,00,0.00,N,2,10, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 4bdd04d08de9..56187e287ba2 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250423,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250422,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250421,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250418,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250417,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 37f5eef5fca6..0b469d6c85dd 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 +20250423,34600,34600,34600,33750,703766,24086812700,00,0.00,N,2,1450, 20250422,33150,33650,34150,33050,642140,21499904575,00,0.00,N,5,-1250, 20250421,34400,33100,35500,33050,1206541,41608078950,00,0.00,N,2,1250, 20250418,33150,33350,33350,32150,626837,20608457175,00,0.00,N,2,250, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 926c8bd4a01d..d445f3fcfc7b 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 +20250423,5060,5450,5450,4970,183425,941584935,00,0.00,N,5,-440, 20250422,5500,7020,7150,5400,954980,5887653985,00,0.00,N,5,-510, 20250421,6010,4640,6010,4640,698823,3940301236,00,0.00,N,1,1380, 20250418,4630,4335,4675,4335,36876,167711055,00,0.00,N,2,255, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index facef04c70ad..b222d9f61174 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 +20250423,32200,32800,32800,31550,14090,449286750,00,0.00,N,2,50, 20250422,32150,31350,32950,31350,14960,486067875,00,0.00,N,2,300, 20250421,31850,31750,32150,31450,20321,647109575,00,0.00,N,2,300, 20250418,31550,29750,32700,29550,23862,738431100,00,0.00,N,2,1800, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index ee9554d5ad3e..f5b6183d73eb 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 +20250423,12030,12140,12190,12000,3982,48023650,00,0.00,N,5,-10, 20250422,12040,12020,12090,11130,7983,94963020,00,0.00,N,2,210, 20250421,11830,11940,11940,11830,1619,19206660,00,0.00,N,2,20, 20250418,11810,11770,11990,11600,2600,30787800,00,0.00,N,2,30, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index fcf03e1e466f..1fab8397f152 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 +20250423,903,885,940,878,642966,583197201,00,0.00,N,2,26, 20250422,877,869,884,854,224748,195000337,00,0.00,N,3,0, 20250421,877,865,900,854,304361,268208393,00,0.00,N,2,12, 20250418,865,865,882,845,208797,179462198,00,0.00,N,3,0, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 1f68aaa94cb5..f39913e51985 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 +20250423,10120,10170,10170,10070,3097,31301150,00,0.00,N,2,20, 20250422,10100,10250,10280,10040,4224,42594710,00,0.00,N,2,20, 20250421,10080,10190,10190,10060,2148,21678180,00,0.00,N,5,-50, 20250418,10130,10020,10190,10000,3397,34039860,00,0.00,N,2,110, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 6a0070101e09..76858424482b 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 +20250423,10250,10150,10250,9990,63080,637358210,00,0.00,N,2,320, 20250422,9930,9930,9980,9850,56133,555774735,00,0.00,N,3,0, 20250421,9930,10020,10200,9890,47771,478178215,00,0.00,N,5,-90, 20250418,10020,10080,10170,9830,28558,283141180,00,0.00,N,3,0, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index e198fccede04..70d56bb5d44b 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 +20250423,4730,4730,4730,4630,115833,541422444,00,0.00,N,2,95, 20250422,4635,4645,4650,4560,95216,439980797,00,0.00,N,5,-20, 20250421,4655,4650,4720,4635,66368,309489389,00,0.00,N,5,-15, 20250418,4670,4730,4730,4530,76197,352721427,00,0.00,N,5,-25, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 14ab86b317e3..3e89ad212f30 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 +20250423,7490,7350,7490,7280,137819,1014595405,00,0.00,N,2,200, 20250422,7290,7050,7290,7050,109560,790160335,00,0.00,N,2,160, 20250421,7130,7100,7150,6980,50806,358038580,00,0.00,N,2,40, 20250418,7090,7010,7110,6950,56310,397103905,00,0.00,N,2,60, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 3ec33f48f76a..5c7dea564551 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 +20250423,1380,1400,1400,1370,202933,280270233,00,0.00,N,5,-12, 20250422,1392,1381,1402,1377,226957,315875657,00,0.00,N,2,10, 20250421,1382,1400,1407,1371,215610,299055966,00,0.00,N,5,-3, 20250418,1385,1361,1390,1346,131551,180108331,00,0.00,N,2,24, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 6f17898b5db3..4222ecf3172c 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 +20250423,1084,1089,1100,1080,399524,433081147,00,0.00,N,5,-1, 20250422,1085,1078,1096,1064,537972,585730284,00,0.00,N,2,7, 20250421,1078,1082,1083,1059,713071,762008295,00,0.00,N,5,-3, 20250418,1081,1093,1095,1074,359169,388211709,00,0.00,N,5,-6, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index f17766ecedb2..d63356295874 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 +20250423,7950,7940,8000,7880,149991,1191623070,00,0.00,N,3,0, 20250422,7950,7930,8030,7870,162682,1294785945,00,0.00,N,2,20, 20250421,7930,7840,8000,7840,128851,1023832615,00,0.00,N,2,100, 20250418,7830,7720,7870,7720,131227,1025557745,00,0.00,N,2,110, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index c16101efc735..39f748286194 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250423,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250422,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250421,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250418,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250417,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 4940d559494e..49505aca95c8 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 +20250423,5900,5860,6030,5800,75423,446721710,00,0.00,N,5,-20, 20250422,5920,5850,6170,5800,345266,2067450690,00,0.00,N,2,130, 20250421,5790,5770,5840,5620,44976,258932040,00,0.00,N,5,-10, 20250418,5800,5780,5860,5750,55881,324445760,00,0.00,N,2,50, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index ebe7157ab223..4de6a9b6cda1 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 +20250423,3370,3335,3400,3325,26802,90293055,00,0.00,N,2,40, 20250422,3330,3330,3365,3270,40060,133618690,00,0.00,N,3,0, 20250421,3330,3280,3345,3280,15970,52907210,00,0.00,N,2,20, 20250418,3310,3310,3330,3250,48492,159288295,00,0.00,N,3,0, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 08db61243f05..6aec46d351a6 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 +20250423,478,464,538,464,975725,485751795,00,0.00,N,2,14, 20250422,464,474,477,463,32020,14962378,00,0.00,N,3,0, 20250421,464,474,479,458,60204,28430883,00,0.00,N,5,-10, 20250418,474,470,474,461,72094,33762374,00,0.00,N,2,4, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index c9435510b298..93e8703943b9 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 +20250423,1469,1392,1484,1384,3926407,5676592836,00,0.00,N,2,89, 20250422,1380,1385,1402,1375,1310658,1819217415,00,0.00,N,5,-8, 20250421,1388,1385,1429,1376,1112462,1548020826,00,0.00,N,2,8, 20250418,1380,1376,1383,1346,1028511,1399637169,00,0.00,N,3,0, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 206297379165..0dba0312f737 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 +20250423,4020,4010,4050,4005,8387,33800336,00,0.00,N,2,15, 20250422,4005,4005,4020,3990,5330,21343745,00,0.00,N,3,0, 20250421,4005,4030,4050,4005,3065,12323080,00,0.00,N,5,-20, 20250418,4025,4005,4055,3990,5458,21905236,00,0.00,N,2,25, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index cd25a2b24948..de59149f7e06 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 +20250423,2525,2495,2525,2455,124594,310216682,00,0.00,N,2,30, 20250422,2495,2430,2510,2430,130867,325674185,00,0.00,N,2,40, 20250421,2455,2500,2510,2445,109264,270093709,00,0.00,N,5,-40, 20250418,2495,2480,2510,2440,163230,403029093,00,0.00,N,5,-5, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 67c7b281120d..205bf3234b10 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 +20250423,3330,3400,3400,3330,6072,20477865,00,0.00,N,5,-70, 20250422,3400,3395,3420,3395,3397,11561750,00,0.00,N,5,-20, 20250421,3420,3445,3445,3400,1516,5178450,00,0.00,N,5,-25, 20250418,3445,3410,3525,3410,3078,10556175,00,0.00,N,2,20, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 980008dfdf30..49f071115182 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 +20250423,14040,14230,14240,13860,25181,351984495,00,0.00,N,5,-210, 20250422,14250,13020,14390,13010,102215,1422284480,00,0.00,N,2,1230, 20250421,13020,13380,13390,12910,57505,750613625,00,0.00,N,5,-270, 20250418,13290,13600,13600,13290,30831,411880350,00,0.00,N,5,-370, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index cb7c547db1dd..058d1011f847 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 +20250423,11030,11080,11080,10650,3092,33954210,00,0.00,N,5,-50, 20250422,11080,11260,11310,11000,3346,37281440,00,0.00,N,5,-290, 20250421,11370,11620,11620,11330,1272,14595865,00,0.00,N,5,-250, 20250418,11620,11620,11660,11320,1726,19896780,00,0.00,N,5,-80, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 5c491619bad9..bfe75b45e554 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 +20250423,753,810,835,735,1805853,1395162317,00,0.00,N,5,-67, 20250422,820,840,890,810,3551968,3019195516,00,0.00,N,5,-20, 20250421,840,849,867,813,1949755,1625430483,00,0.00,N,5,-7, 20250418,847,778,892,736,6843180,5726196895,00,0.00,N,2,69, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index d21a58733e10..88f1f871808f 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 +20250423,1420,1422,1429,1406,238629,337784658,00,0.00,N,2,14, 20250422,1406,1400,1417,1393,246399,346801446,00,0.00,N,2,3, 20250421,1403,1421,1437,1400,297897,421512134,00,0.00,N,5,-30, 20250418,1433,1405,1437,1393,241709,341321917,00,0.00,N,2,18, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index d885eaa4e685..b9f392b6625b 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 +20250423,28850,27050,29300,26900,169630,4838755775,00,0.00,N,2,2300, 20250422,26550,26750,27150,26300,50922,1353656925,00,0.00,N,5,-400, 20250421,26950,28600,28600,26850,132657,3630128450,00,0.00,N,5,-1650, 20250418,28600,28450,29300,28000,54249,1534487625,00,0.00,N,2,600, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 56cd8e5c0820..f344fe94eaaa 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 +20250423,38550,38400,38700,38250,105520,4065504525,00,0.00,N,2,650, 20250422,37900,38350,38350,37850,74603,2836657350,00,0.00,N,5,-500, 20250421,38400,38650,38700,38000,66755,2558377550,00,0.00,N,5,-200, 20250418,38600,38350,38700,38000,51560,1975103875,00,0.00,N,2,450, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 9cbc366f7b03..d6c65879a7ff 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 +20250423,22700,21600,24850,21150,8175569,188826590700,00,0.00,N,2,800, 20250422,21900,18260,22700,18240,7950884,170241099365,00,0.00,N,2,3390, 20250421,18510,19130,19130,18320,358483,6710943940,00,0.00,N,5,-440, 20250418,18950,19220,19340,18510,609214,11539395035,00,0.00,N,2,240, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 359fd17a6fb6..5da3ec8bbad1 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 +20250423,56300,56200,56600,55000,1761,98285100,00,0.00,N,3,0, 20250422,56300,54600,56500,54600,2572,143733100,00,0.00,N,2,500, 20250421,55800,56300,56500,54800,2025,112899000,00,0.00,N,2,1100, 20250418,54700,54000,56600,53500,1548,83739500,00,0.00,N,2,700, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 51eb5faafa50..987a4d1a4761 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 +20250423,28300,28400,28400,28000,35846,1011039500,00,0.00,N,2,200, 20250422,28100,27950,28350,27550,58610,1638880525,00,0.00,N,2,100, 20250421,28000,28100,28250,27650,39428,1101600425,00,0.00,N,5,-100, 20250418,28100,27850,28300,27800,31571,886561650,00,0.00,N,2,150, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index da076aa5387d..4013bfa7440b 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 +20250423,1756,1655,1789,1581,86381573,147793466084,00,0.00,N,2,121, 20250422,1635,1632,1713,1629,25665103,42579551601,00,0.00,N,5,-20, 20250421,1655,1649,1762,1647,44902230,76600942207,00,0.00,N,2,29, 20250418,1626,1741,1787,1624,43899663,74009506482,00,0.00,N,5,-169, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 87b615586fc7..b3b4e8d321c7 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 +20250423,3855,3880,3890,3805,34170,131678520,00,0.00,N,3,0, 20250422,3855,3850,3915,3840,64826,250880985,00,0.00,N,5,-35, 20250421,3890,3990,4000,3860,113741,445173353,00,0.00,N,5,-50, 20250418,3940,3960,4000,3870,118255,466265802,00,0.00,N,2,25, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 2e26696a6ec2..8401c655f45e 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 +20250423,19460,19440,19500,19210,1371,26626760,00,0.00,N,2,130, 20250422,19330,19350,19510,19170,528,10199795,00,0.00,N,5,-20, 20250421,19350,19360,19650,19010,2534,48818150,00,0.00,N,3,0, 20250418,19350,19360,19500,19180,873,16860330,00,0.00,N,3,0, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 5ff6b9e75f58..b68e542e7657 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 +20250423,122400,121500,122700,120700,196893,24011452050,00,0.00,N,2,3000, 20250422,119400,120000,121200,119200,139262,16685873450,00,0.00,N,5,-1800, 20250421,121200,120600,121600,120200,112569,13603829950,00,0.00,N,2,200, 20250418,121000,121500,121900,120400,149144,18041142100,00,0.00,N,2,200, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 399e3516efc3..689f8e0ede18 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 +20250423,3960,3915,3990,3915,89228,354638555,00,0.00,N,2,25, 20250422,3935,3915,3955,3900,148610,586193626,00,0.00,N,2,15, 20250421,3920,3890,3930,3880,71738,280997627,00,0.00,N,2,25, 20250418,3895,3835,3895,3835,39040,151406717,00,0.00,N,2,30, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index f9b8bde27806..3a0ff0a54555 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 +20250423,2155,2160,2175,2155,41379,89411065,00,0.00,N,5,-5, 20250422,2160,2175,2175,2150,34783,75119181,00,0.00,N,5,-10, 20250421,2170,2170,2180,2160,34843,75664542,00,0.00,N,3,0, 20250418,2170,2160,2175,2140,36974,79822461,00,0.00,N,2,15, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 30003d1cae81..a1fdad47e0d9 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 +20250423,1710,1782,1800,1706,463075,799196051,00,0.00,N,5,-72, 20250422,1782,1771,1813,1692,541020,954742480,00,0.00,N,2,3, 20250421,1779,1629,1867,1627,2194581,3888876444,00,0.00,N,2,174, 20250418,1605,1627,1634,1578,333448,534419593,00,0.00,N,5,-35, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 74eb376a75d1..24a4d9769f01 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 +20250423,2180,2175,2225,2150,962530,2099029265,00,0.00,N,2,20, 20250422,2160,2090,2400,2090,8760751,19681516798,00,0.00,N,2,70, 20250421,2090,2090,2100,2075,66550,138946165,00,0.00,N,5,-5, 20250418,2095,2065,2100,2055,123021,255723093,00,0.00,N,2,30, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index c64e20333613..4b15dddafc71 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 +20250423,40850,40350,41000,40000,19477,791421325,00,0.00,N,2,1050, 20250422,39800,39500,39950,39050,13764,545974625,00,0.00,N,2,400, 20250421,39400,39400,39500,39000,9790,384197900,00,0.00,N,2,350, 20250418,39050,38300,39400,38100,11224,437334850,00,0.00,N,2,550, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 93b365f610f9..252fb323995d 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 +20250423,1762,1685,1810,1661,7094916,12488740484,00,0.00,N,2,110, 20250422,1652,1600,1704,1600,2669640,4429212940,00,0.00,N,2,39, 20250421,1613,1574,1621,1563,1375435,2197905707,00,0.00,N,2,41, 20250418,1572,1530,1589,1517,1338980,2080631824,00,0.00,N,2,47, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index df06f910133f..45ec20db6e43 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 +20250423,5460,5510,5510,5450,26804,146395390,00,0.00,N,3,0, 20250422,5460,5400,5550,5360,66891,367991050,00,0.00,N,2,50, 20250421,5410,5410,5430,5360,11765,63347545,00,0.00,N,2,40, 20250418,5370,5400,5400,5320,4789,25690885,00,0.00,N,2,10, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 09c9335b9e11..29e62ffbd976 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 +20250423,16560,16460,16580,16420,5405,89219590,00,0.00,N,2,100, 20250422,16460,16420,16480,16290,3600,59068410,00,0.00,N,3,0, 20250421,16460,16450,16490,16400,2270,37310230,00,0.00,N,3,0, 20250418,16460,16450,16590,16300,6298,103608540,00,0.00,N,2,60, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 0037465704d6..2ad9b50be633 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,283,283,283,283,0,0,00,0.00,Y,3,0, +20250423,283,283,283,283,0,0,00,0.00,Y,3,0, +20250422,283,283,283,283,0,0,00,0.00,Y,0,0, 20250421,283,283,283,283,0,0,00,0.00,Y,0,0, 20250418,283,283,283,283,0,0,00,0.00,N,0,0, 20250417,283,283,283,283,0,0,00,0.00,N,0,0, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 837df8dfecb4..98a5107208ad 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 +20250423,1007,1022,1022,1006,71743,72472979,00,0.00,N,5,-1, 20250422,1008,1000,1010,997,58000,58112610,00,0.00,N,5,-2, 20250421,1010,1010,1010,1000,22817,22920224,00,0.00,N,3,0, 20250418,1010,1010,1010,1000,47411,47834383,00,0.00,N,3,0, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index a7b0e7240b7b..c5bdd97f9600 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 +20250423,2450,2450,2495,2415,86625,211516440,00,0.00,N,2,30, 20250422,2420,2490,2525,2415,107359,261416210,00,0.00,N,5,-70, 20250421,2490,2465,2530,2465,82971,206956708,00,0.00,N,5,-10, 20250418,2500,2530,2530,2460,110862,275321171,00,0.00,N,5,-30, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 0be9367459c9..97183b15856d 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 +20250423,27950,28100,28100,27600,148292,4123316100,00,0.00,N,2,250, 20250422,27700,27250,27900,27125,140955,3884464900,00,0.00,N,2,200, 20250421,27500,27300,27600,26950,119407,3268965400,00,0.00,N,2,250, 20250418,27250,27500,27650,27100,138761,3787139250,00,0.00,N,5,-250, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index b8a23668edbb..a72415bdd355 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,756,756,756,756,0,0,00,0.00,Y,3,0, +20250423,756,756,756,756,0,0,00,0.00,Y,3,0, +20250422,756,756,756,756,0,0,00,0.00,Y,0,0, 20250421,756,756,756,756,0,0,00,0.00,Y,0,0, 20250418,756,756,756,756,0,0,00,0.00,N,0,0, 20250417,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index aac07328c254..01c389895178 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 +20250423,71100,71900,72700,70800,22081,1580726000,00,0.00,N,5,-100, 20250422,71200,68500,71700,68200,28604,2014460300,00,0.00,N,2,2700, 20250421,68500,70500,70500,67800,34915,2394771200,00,0.00,N,5,-1500, 20250418,70000,70200,70700,69400,18959,1327129500,00,0.00,N,2,400, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index e23a3b438dd2..52c452b3d041 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 +20250423,787,813,813,782,175040,137913507,00,0.00,N,5,-11, 20250422,798,807,822,785,292141,233769774,00,0.00,N,5,-9, 20250421,807,828,830,800,243034,196963228,00,0.00,N,5,-16, 20250418,823,783,825,771,598957,485318275,00,0.00,N,2,35, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index f3b70b1fcd54..3e9a84d231ea 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 +20250423,28200,28100,28500,28100,43581,1232785025,00,0.00,N,2,700, 20250422,27500,27300,28050,27150,25382,701466675,00,0.00,N,5,-150, 20250421,27650,28250,28450,27500,45229,1254379900,00,0.00,N,5,-550, 20250418,28200,28550,28550,27600,27588,769096950,00,0.00,N,2,150, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index e2e87fe07a75..ba79b56864cc 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 +20250423,12570,12320,12570,12250,152252,1898271220,00,0.00,N,2,450, 20250422,12120,12120,12310,12080,69742,846508235,00,0.00,N,5,-10, 20250421,12130,12290,12660,12100,140253,1723685470,00,0.00,N,5,-190, 20250418,12320,12350,12400,12030,114361,1396198170,00,0.00,N,5,-30, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index cddc0e836cef..f324ddace854 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 +20250423,233500,233000,236500,229000,186906,43776342000,00,0.00,N,2,3000, 20250422,230500,222000,232000,222000,180717,41288219000,00,0.00,N,2,8500, 20250421,222000,224500,227500,217500,163783,36112662000,00,0.00,N,5,-4000, 20250418,226000,232000,233000,223000,121058,27500647000,00,0.00,N,5,-4000, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 9af8a28acfc5..f33f94c38ebd 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 +20250423,3025,3020,3050,3000,159402,482698652,00,0.00,N,2,10, 20250422,3015,2965,3160,2950,912227,2805413844,00,0.00,N,2,45, 20250421,2970,3035,3035,2960,75931,226636034,00,0.00,N,5,-50, 20250418,3020,2955,3020,2930,114433,341535075,00,0.00,N,2,55, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index a609e7d9ca04..fb694bf3153c 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 +20250423,2690,2780,2845,2660,218315,597626186,00,0.00,N,5,-90, 20250422,2780,2945,2945,2655,426887,1187632860,00,0.00,N,5,-180, 20250421,2960,3105,3105,2860,389294,1158908141,00,0.00,N,5,-115, 20250418,3075,2930,3125,2860,552384,1672455967,00,0.00,N,2,140, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index fdf2bf786824..f49db8ca0a35 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 +20250423,9500,9470,9550,9470,34994,332836825,00,0.00,N,2,30, 20250422,9470,9380,9480,9320,26267,248224435,00,0.00,N,2,90, 20250421,9380,9380,9420,9320,17613,164936805,00,0.00,N,2,20, 20250418,9360,9340,9400,9280,28274,264354285,00,0.00,N,2,20, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 1ef621286088..071262f14269 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 +20250423,1069,1069,1081,1051,654925,698928657,00,0.00,N,3,0, 20250422,1069,1125,1230,1047,4430316,4965400919,00,0.00,N,5,-37, 20250421,1106,1125,1157,1083,1255468,1414234191,00,0.00,N,5,-19, 20250418,1125,1040,1169,1031,3236329,3615853860,00,0.00,N,2,104, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index a114638c4d88..4b806ec90c38 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 +20250423,26100,26200,26200,26000,1615,42144200,00,0.00,N,3,0, 20250422,26100,25850,26200,25850,3324,86778800,00,0.00,N,3,0, 20250421,26100,26100,26150,25950,1931,50400950,00,0.00,N,3,0, 20250418,26100,26100,26100,25850,115,2993650,00,0.00,N,2,50, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index dcf6b86f465e..cc9afe4ea561 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 +20250423,6260,6500,7140,6250,2306773,15325440850,00,0.00,N,2,30, 20250422,6230,6150,6300,6150,138369,863394270,00,0.00,N,2,80, 20250421,6150,6090,6190,6020,42722,260745410,00,0.00,N,3,0, 20250418,6150,6110,6170,6030,35443,216096800,00,0.00,N,2,40, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 3a0d9cbb1c86..73a98b31ef4c 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 +20250423,306,305,310,305,161359,49621226,00,0.00,N,2,1, 20250422,305,307,309,301,186381,56656338,00,0.00,N,5,-2, 20250421,307,309,315,306,167387,51739610,00,0.00,N,5,-2, 20250418,309,310,314,305,150301,46344952,00,0.00,N,5,-4, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index a6a38afca1a6..f4cfd8beceee 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 +20250423,23950,25050,25350,23900,3292499,80856543700,00,0.00,N,2,300, 20250422,23650,24100,24300,22950,3112489,73537817050,00,0.00,N,2,150, 20250421,23500,22450,24150,22350,4156516,97935017875,00,0.00,N,2,1250, 20250418,22250,22100,22350,21700,1480575,32648111050,00,0.00,N,2,150, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 81bf420b04b0..501530a0dc3d 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 +20250423,7890,7790,7890,7790,137315,1078543750,00,0.00,N,2,180, 20250422,7710,7730,7790,7630,24375,188065320,00,0.00,N,5,-20, 20250421,7730,7740,7870,7670,47211,366669680,00,0.00,N,5,-60, 20250418,7790,7760,7790,7650,46462,359213705,00,0.00,N,2,90, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 07145545ff69..8456bb3fd94b 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 +20250423,93800,94700,94700,92000,6670,623643800,00,0.00,N,2,800, 20250422,93000,93900,94300,90900,10318,967079700,00,0.00,N,5,-100, 20250421,93100,92000,93500,90600,5968,550276200,00,0.00,N,2,1900, 20250418,91200,89300,92000,89300,5565,508708450,00,0.00,N,2,800, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 996210e95ee7..ac4cf9ab07aa 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 +20250423,2340,2345,2350,2300,34111,79261530,00,0.00,N,3,0, 20250422,2340,2330,2345,2290,33187,76819990,00,0.00,N,2,5, 20250421,2335,2335,2335,2270,65899,151168090,00,0.00,N,2,15, 20250418,2320,2335,2335,2300,14893,34502420,00,0.00,N,5,-5, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 7f1465756e01..61b534750af8 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 +20250423,67200,68600,69200,67100,102077,6912590500,00,0.00,N,2,1300, 20250422,65900,67100,67200,65000,124384,8205223350,00,0.00,N,2,800, 20250421,65100,66100,68700,63700,123576,8229282350,00,0.00,N,5,-1000, 20250418,66100,67600,68300,64900,179414,11826432250,00,0.00,N,5,-2600, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 061e0d79970e..9af375decce5 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 +20250423,4035,4045,4045,3965,112392,451154836,00,0.00,N,2,65, 20250422,3970,3940,4010,3940,166136,661509760,00,0.00,N,5,-5, 20250421,3975,4025,4065,3975,133594,534876469,00,0.00,N,5,-75, 20250418,4050,4055,4085,3970,158634,636430317,00,0.00,N,3,0, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 155ed47caa6b..759a6fecb2ae 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 +20250423,180500,176300,182700,175800,350801,63164825600,00,0.00,N,2,7900, 20250422,172600,173700,179400,171900,340505,59789951000,00,0.00,N,5,-4000, 20250421,176600,180500,183800,171600,465325,82533600100,00,0.00,N,5,-2800, 20250418,179400,185600,186300,178100,253016,45741465850,00,0.00,N,5,-2300, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 1bd0565c7e66..7f8cb1cde8a3 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 +20250423,706000,725000,741000,690000,14436,10229656000,00,0.00,N,5,-6000, 20250422,712000,684000,713000,675000,21301,14913635000,00,0.00,N,2,28000, 20250421,684000,680000,688000,675000,7275,4959163500,00,0.00,N,2,5000, 20250418,679000,688000,690000,677000,9254,6294859000,00,0.00,N,5,-11000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 26d9f972059b..bdf8a710f8cf 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 +20250423,14300,14210,14330,14070,3820358,54430508865,00,0.00,N,2,200, 20250422,14100,13840,14180,13840,4738010,66684878765,00,0.00,N,2,110, 20250421,13990,14520,14530,13920,9035695,126844883125,00,0.00,N,5,-530, 20250418,14520,15010,15150,14370,7886520,115306261750,00,0.00,N,5,-380, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 97fa84f3ebfb..e73d77baa410 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 +20250423,617,573,652,567,2866536,1787738077,00,0.00,N,2,51, 20250422,566,575,583,565,313964,179403419,00,0.00,N,5,-14, 20250421,580,587,596,578,483801,283530540,00,0.00,N,5,-2, 20250418,582,588,588,567,412553,237621223,00,0.00,N,2,7, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 4aa9b51ccd5c..e8bc16c3cb0d 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 +20250423,5140,5200,5200,5100,22633,116068680,00,0.00,N,5,-10, 20250422,5150,5200,5240,5140,11966,62043015,00,0.00,N,5,-20, 20250421,5170,5250,5250,5130,8954,46340120,00,0.00,N,5,-50, 20250418,5220,5170,5260,5130,8882,46273480,00,0.00,N,2,50, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index ced990f02084..e914f25b666b 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 +20250423,811,809,814,786,225812,181018149,00,0.00,N,2,2, 20250422,809,832,838,802,324236,263713634,00,0.00,N,5,-14, 20250421,823,813,834,808,273531,225494582,00,0.00,N,2,9, 20250418,814,811,825,794,122906,99398093,00,0.00,N,2,3, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 29370c1990cd..122eddaced18 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 +20250423,2725,2660,2800,2645,14657,39745235,00,0.00,N,2,125, 20250422,2600,2595,2685,2595,8246,21558280,00,0.00,N,2,5, 20250421,2595,2585,2695,2585,3423,8932950,00,0.00,N,2,10, 20250418,2585,2570,2740,2570,11087,28835990,00,0.00,N,2,15, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index b4e7a78a0978..18265379322b 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 +20250423,1892,1890,1893,1890,95448,180539156,00,0.00,N,2,2, 20250422,1890,1890,1892,1890,106743,201773381,00,0.00,N,3,0, 20250421,1890,1891,1892,1890,103871,196357499,00,0.00,N,3,0, 20250418,1890,1890,1891,1889,62936,118925726,00,0.00,N,3,0, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index ce4af97ce6ea..b099d641ec76 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 +20250423,6900,7030,7040,6810,52004,358331790,00,0.00,N,5,-130, 20250422,7030,7030,7120,6900,39401,275827285,00,0.00,N,3,0, 20250421,7030,7240,7410,7010,56992,409799655,00,0.00,N,5,-30, 20250418,7060,6950,7080,6830,41612,289608510,00,0.00,N,2,140, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index a6b3300ec7eb..080a1a68bf59 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 +20250423,1175,1170,1186,1151,65391,75755936,00,0.00,N,2,16, 20250422,1159,1159,1159,1147,37579,43349928,00,0.00,N,2,2, 20250421,1157,1163,1164,1138,48370,55447836,00,0.00,N,2,3, 20250418,1154,1176,1176,1147,62886,72692273,00,0.00,N,5,-17, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 437a23d5df33..503a37facd2d 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,545,545,545,545,0,0,00,0.00,Y,3,0, +20250423,545,545,545,545,0,0,00,0.00,Y,3,0, +20250422,545,545,545,545,0,0,00,0.00,Y,0,0, 20250421,545,545,545,545,0,0,00,0.00,Y,0,0, 20250418,545,545,545,545,0,0,00,0.00,N,0,0, 20250417,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index c3dabc73e689..f5f96f67c8a9 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 +20250423,137700,135000,139100,132100,387758,53164338100,00,0.00,N,2,4100, 20250422,133600,128000,134500,128000,326287,43282996900,00,0.00,N,2,3600, 20250421,130000,131400,132000,126000,485705,62588308130,00,0.00,N,5,-4200, 20250418,134200,137600,137900,130800,290761,38905272000,00,0.00,N,5,-800, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index df87615f2960..8c61724f02df 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 +20250423,4175,4115,4180,4090,159957,661849993,00,0.00,N,2,80, 20250422,4095,4095,4110,4060,55713,227761940,00,0.00,N,5,-5, 20250421,4100,4150,4160,4085,142148,585869076,00,0.00,N,5,-55, 20250418,4155,4115,4180,4070,205736,849974007,00,0.00,N,2,40, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 1ef7020ec04b..4cfda487839f 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 +20250423,4080,4280,4300,4015,672961,2785256940,00,0.00,N,5,-185, 20250422,4265,4460,4495,4100,783650,3368343335,00,0.00,N,5,-195, 20250421,4460,4315,4485,4315,370404,1635079158,00,0.00,N,2,115, 20250418,4345,4380,4400,4125,576929,2468297309,00,0.00,N,5,-50, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 0e2c5e14059c..b4c3076e59bd 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 +20250423,7870,7770,7940,7670,215211,1680046925,00,0.00,N,2,310, 20250422,7560,7450,7600,7450,137019,1034932490,00,0.00,N,5,-10, 20250421,7570,7770,7780,7570,115591,884625170,00,0.00,N,5,-180, 20250418,7750,7640,7770,7470,144564,1103466420,00,0.00,N,2,110, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 3f08dca8dd03..f8100a213dfe 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 +20250423,8400,9200,9510,8120,1213287,10419888785,00,0.00,N,5,-720, 20250422,9120,10160,10340,9050,1143884,10837351490,00,0.00,N,5,-1010, 20250421,10130,9910,10400,9230,1522917,15112028965,00,0.00,N,2,220, 20250418,9910,9840,10750,9140,2703224,26779090615,00,0.00,N,5,-40, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 1bddab3ff244..4b64b3781317 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 +20250423,17630,17580,17770,17580,23485,415148660,00,0.00,N,2,50, 20250422,17580,17600,17750,17540,15474,273213415,00,0.00,N,5,-130, 20250421,17710,17590,17750,17460,18592,328452515,00,0.00,N,2,140, 20250418,17570,17590,17590,17220,25374,443126400,00,0.00,N,2,190, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 7a11fa2af899..b75ebe09731f 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 +20250423,3580,3610,3630,3555,267388,955623596,00,0.00,N,5,-5, 20250422,3585,3540,3610,3510,319610,1145777926,00,0.00,N,3,0, 20250421,3585,3655,3655,3565,341064,1230929324,00,0.00,N,5,-50, 20250418,3635,3610,3665,3550,456324,1650080431,00,0.00,N,2,25, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index e64a8d1c6c19..d4d05e0db9d2 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 +20250423,52800,52900,53000,52500,84562,4458631250,00,0.00,N,2,600, 20250422,52200,52400,52400,51800,78507,4093569300,00,0.00,N,5,-200, 20250421,52400,52500,52900,51800,78527,4114337050,00,0.00,N,2,100, 20250418,52300,52200,52400,51400,76432,3973479350,00,0.00,N,2,900, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 4015e1cb08d1..4e202e47d0d6 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 +20250423,3975,3810,4160,3565,3175788,12394782706,00,0.00,N,2,85, 20250422,3890,4730,5130,3880,10746009,47351020464,00,0.00,N,5,-60, 20250421,3950,3040,3950,3025,3496020,12864472091,00,0.00,N,1,910, 20250418,3040,3030,3090,3015,29509,89781450,00,0.00,N,2,10, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 846dba144135..003987a1a395 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 +20250423,2355,2195,2420,2185,2770226,6429082831,00,0.00,N,2,190, 20250422,2165,2050,2185,2050,424049,898018779,00,0.00,N,2,85, 20250421,2080,2055,2115,2020,349037,727863602,00,0.00,N,2,40, 20250418,2040,2065,2065,2020,124625,255075315,00,0.00,N,3,0, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index b0056038ee00..d9a480173952 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 +20250423,5740,5740,5740,5690,14421,82478705,00,0.00,N,2,40, 20250422,5700,5740,5740,5680,22157,126275620,00,0.00,N,5,-10, 20250421,5710,5730,5750,5700,24061,137888785,00,0.00,N,5,-20, 20250418,5730,5680,5730,5660,19545,111326140,00,0.00,N,2,50, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 607c8ab4dada..f72f170c6beb 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 +20250423,145500,142000,145900,140500,138530,19959542200,00,0.00,N,2,6800, 20250422,138700,138900,140400,138400,82717,11508866300,00,0.00,N,5,-1800, 20250421,140500,139100,142200,138800,60657,8528871050,00,0.00,N,2,1500, 20250418,139000,139300,140500,138100,55356,7696102750,00,0.00,N,2,1200, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 7b19fcb1bb69..0b5aef1d7a61 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,1812,1908,1947,1770,2285557,4150608783,00,0.00,N,5,-93, 20250422,1905,2010,2070,1903,2502370,4893775942,00,0.00,N,5,-145, 20250421,2050,2250,2280,2030,3161893,6698912635,00,0.00,N,5,-95, 20250418,2145,2190,2405,2000,10268134,22381991187,00,0.00,N,5,-30, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 5918c8e5fc4f..3f148a00e73e 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 +20250423,817,835,853,804,500466,407520568,00,0.00,N,5,-18, 20250422,835,858,863,788,631560,525945460,00,0.00,N,5,-23, 20250421,858,920,945,848,937861,814013549,00,0.00,N,5,-39, 20250418,897,835,906,810,1166861,1009589798,00,0.00,N,2,62, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 7d257a4e8ed9..477cdf17c544 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 +20250423,3175,3195,3200,3120,406035,1283332012,00,0.00,N,5,-30, 20250422,3205,3175,3225,3140,363834,1159398578,00,0.00,N,2,35, 20250421,3170,3225,3240,3150,270570,860097719,00,0.00,N,5,-55, 20250418,3225,3300,3300,3195,487272,1575130495,00,0.00,N,5,-70, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index f2922f8d3df3..81fbe915e46e 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 +20250423,62900,62100,63800,61700,91793,5776626750,00,0.00,N,2,1600, 20250422,61300,60300,62700,60300,80871,4974812700,00,0.00,N,2,300, 20250421,61000,60800,61300,59600,52531,3168763050,00,0.00,N,2,600, 20250418,60400,59700,60700,59400,44980,2704351150,00,0.00,N,2,1100, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 7a4e5f02e66e..180222f49420 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 +20250423,19070,19160,19260,19020,1367125,26144997870,00,0.00,N,2,60, 20250422,19010,19110,19550,18970,1690132,32338048080,00,0.00,N,2,50, 20250421,18960,19380,19400,18810,2019719,38408452030,00,0.00,N,5,-390, 20250418,19350,20850,20850,19320,4330697,86455724630,00,0.00,N,2,80, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 7eb45338d975..94f1eebac285 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 +20250423,43100,42800,43350,42500,67337,2894176250,00,0.00,N,2,850, 20250422,42250,42350,42450,41600,42994,1806810475,00,0.00,N,5,-150, 20250421,42400,42800,43100,41900,42811,1814046100,00,0.00,N,5,-450, 20250418,42850,42050,43150,41800,67442,2878926025,00,0.00,N,2,850, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index cca2b8f21029..0d26be0f24a9 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 +20250423,4435,4500,4545,4315,214276,948596072,00,0.00,N,2,10, 20250422,4425,4500,4575,4305,155913,691890215,00,0.00,N,5,-25, 20250421,4450,4340,4530,4250,163095,718218789,00,0.00,N,2,110, 20250418,4340,4385,4500,4190,181757,784232986,00,0.00,N,5,-50, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 332dd56807fe..3392b49855ac 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 +20250423,2135,2190,2190,2110,50282,107586385,00,0.00,N,5,-25, 20250422,2160,2175,2195,2135,122909,266163390,00,0.00,N,5,-5, 20250421,2165,2145,2175,2115,121558,261600090,00,0.00,N,2,20, 20250418,2145,2110,2150,2095,96171,204820534,00,0.00,N,2,15, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 53d3668fe455..3ea5cdf2341b 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 +20250423,498,504,507,490,226660,112817519,00,0.00,N,5,-3, 20250422,501,500,510,493,386199,193462990,00,0.00,N,2,1, 20250421,500,517,529,495,405331,205341390,00,0.00,N,5,-17, 20250418,517,525,531,502,227143,117678778,00,0.00,N,5,-4, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index eb8facd9333b..c5179bdf2f31 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 +20250423,4055,4090,4495,4010,1116664,4738834912,00,0.00,N,2,30, 20250422,4025,3985,4085,3960,189917,762797988,00,0.00,N,2,10, 20250421,4015,3905,4155,3810,475983,1912571632,00,0.00,N,2,110, 20250418,3905,3920,3985,3700,389534,1492075210,00,0.00,N,5,-30, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index b46bf472bd65..f707f06b8e57 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 +20250423,1701,1776,1777,1701,282229,491080276,00,0.00,N,5,-17, 20250422,1718,1770,1860,1701,625922,1116123317,00,0.00,N,5,-36, 20250421,1754,1730,1823,1730,682716,1219465017,00,0.00,N,2,26, 20250418,1728,1728,1762,1700,494613,856865636,00,0.00,N,3,0, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index cae5600a2f79..14b2d680d670 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 +20250423,866,864,870,862,68418,59310172,00,0.00,N,2,3, 20250422,863,868,873,860,89757,77766067,00,0.00,N,5,-5, 20250421,868,875,885,860,136889,119372726,00,0.00,N,5,-7, 20250418,875,858,881,849,202310,176015313,00,0.00,N,2,17, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 4808973dc13f..a2e90aff3a17 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 +20250423,87000,87500,90600,86500,29048,2563607100,00,0.00,N,5,-300, 20250422,87300,85500,89200,85500,19312,1695789050,00,0.00,N,5,-100, 20250421,87400,92200,92400,86300,41954,3729902100,00,0.00,N,5,-6100, 20250418,93500,83200,93500,82500,59679,5298913300,00,0.00,N,2,10000, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 3f85018ac8d0..7406d75c113b 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 +20250423,2420,2545,2545,2345,2211503,5348715679,00,0.00,N,5,-120, 20250422,2540,2555,2630,2470,2799342,7131564950,00,0.00,N,5,-100, 20250421,2640,3055,3070,2640,13092750,37135836773,00,0.00,N,5,-270, 20250418,2910,2565,3040,2555,41183932,116616250673,00,0.00,N,2,335, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index bad0e56be928..90dfb699200e 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 +20250423,15610,15510,15630,15310,101063,1566669425,00,0.00,N,2,380, 20250422,15230,15010,15500,15010,57117,871946560,00,0.00,N,2,20, 20250421,15210,15090,15440,14980,72506,1105276315,00,0.00,N,2,120, 20250418,15090,15140,15210,14700,48580,724924970,00,0.00,N,2,90, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 74c3a85761b9..c01011f1faa6 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 +20250423,10130,10100,10130,9890,41019,410633420,00,0.00,N,2,120, 20250422,10010,9890,10040,9880,22314,222741990,00,0.00,N,2,80, 20250421,9930,9890,9990,9750,20321,200564405,00,0.00,N,2,170, 20250418,9760,9700,9790,9630,16192,157361050,00,0.00,N,2,60, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 68f919bc6ac3..7378a1a481d3 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 +20250423,2455,2385,3015,2315,7322118,19726277053,00,0.00,N,2,135, 20250422,2320,2335,2340,2275,115699,267004556,00,0.00,N,5,-20, 20250421,2340,2395,2410,2250,217824,506046416,00,0.00,N,5,-55, 20250418,2395,2380,2410,2300,123919,291576166,00,0.00,N,2,60, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 793e43e96bf7..4f476e6e470f 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 +20250423,2925,2920,2970,2915,82357,242043222,00,0.00,N,2,35, 20250422,2890,2890,2920,2850,76992,222596870,00,0.00,N,5,-20, 20250421,2910,2940,2985,2900,163418,478414787,00,0.00,N,5,-5, 20250418,2915,2870,2920,2835,145192,419483447,00,0.00,N,2,110, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 5b74cebff7a2..34cd0bdd7622 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 +20250423,21950,21600,21950,21300,32883,714277475,00,0.00,N,2,800, 20250422,21150,21000,21650,20750,44421,934961400,00,0.00,N,2,150, 20250421,21000,21150,21500,20950,15116,318791850,00,0.00,N,5,-250, 20250418,21250,21300,21400,20950,15206,321928900,00,0.00,N,2,150, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index dbdc06cb3946..1f5b7853987f 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 +20250423,117500,117900,118800,116500,52895,6226846550,00,0.00,N,2,1700, 20250422,115800,115700,118000,114900,43674,5084442650,00,0.00,N,2,100, 20250421,115700,116900,117700,114700,32911,3801178450,00,0.00,N,3,0, 20250418,115700,115500,117900,114300,44488,5156401900,00,0.00,N,2,2500, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 119d4944d4fd..f8061ca67acd 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 +20250423,101900,96400,102000,96200,285527,28376199850,00,0.00,N,2,7400, 20250422,94500,95000,97500,93800,201758,19145488400,00,0.00,N,5,-3300, 20250421,97800,97800,100400,97200,108378,10644932800,00,0.00,N,5,-500, 20250418,98300,98000,98600,96900,86438,8448847550,00,0.00,N,2,400, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 2975fdb05145..a3af76268c39 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 +20250423,3545,3530,3555,3495,42793,150920030,00,0.00,N,2,80, 20250422,3465,3485,3515,3445,25253,87548865,00,0.00,N,5,-20, 20250421,3485,3710,3710,3455,29928,105445627,00,0.00,N,5,-55, 20250418,3540,3535,3555,3450,27089,95018342,00,0.00,N,2,50, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index e5ad5374b10e..74f33f6bfb45 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 +20250423,1446,1551,1558,1446,14847369,22028915254,00,0.00,N,5,-150, 20250422,1596,1337,1686,1310,53179813,80375204453,00,0.00,N,2,273, 20250421,1323,1312,1420,1300,7466209,10167073053,00,0.00,N,2,12, 20250418,1311,1341,1348,1296,2500132,3281322663,00,0.00,N,5,-28, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 13b76687dbde..c068e5fc7e77 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 +20250423,1260,1246,1260,1237,138993,174006239,00,0.00,N,2,20, 20250422,1240,1230,1241,1215,85352,105395942,00,0.00,N,2,10, 20250421,1230,1235,1255,1228,83785,103862336,00,0.00,N,5,-5, 20250418,1235,1235,1235,1221,84425,103511306,00,0.00,N,3,0, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 7481f4bd549c..e82db9029b37 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 +20250423,402,400,406,398,45966,18498307,00,0.00,N,2,2, 20250422,400,397,404,394,31199,12438381,00,0.00,N,2,3, 20250421,397,393,405,392,55481,21976007,00,0.00,N,3,0, 20250418,397,390,403,388,92423,36655352,00,0.00,N,2,5, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index d546ead68421..cca69f53b23a 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 +20250423,4245,4345,4400,4240,67841,291691087,00,0.00,N,5,-100, 20250422,4345,4105,4785,4105,220094,987920894,00,0.00,N,2,175, 20250421,4170,4460,4460,4075,78491,328631492,00,0.00,N,5,-130, 20250418,4300,4495,4510,4300,95404,417103600,00,0.00,N,5,-230, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 7447263b38e1..fef6add10c38 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 +20250423,1485,1489,1489,1470,18876,27934267,00,0.00,N,2,10, 20250422,1475,1452,1489,1445,34304,50358133,00,0.00,N,2,23, 20250421,1452,1453,1459,1437,15945,23083635,00,0.00,N,5,-1, 20250418,1453,1451,1459,1442,17162,24888701,00,0.00,N,2,3, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index b8d595e93269..9fa8543f3270 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250422,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250421,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250418,1998,1998,1998,1998,0,0,00,0.00,N,3,0, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index db419a2f51db..a94632d120ce 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 +20250423,870,865,884,856,204381,176704815,00,0.00,N,2,6, 20250422,864,877,899,862,167280,145735037,00,0.00,N,5,-13, 20250421,877,898,901,876,104401,92191430,00,0.00,N,5,-13, 20250418,890,879,900,870,218698,193481019,00,0.00,N,2,11, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index d575298c83ec..a30fc2f5e8c5 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 +20250423,59400,60900,60900,59000,8305,495058600,00,0.00,N,5,-500, 20250422,59900,61000,61700,59200,8199,494073100,00,0.00,N,5,-700, 20250421,60600,58600,60900,58100,13178,787680150,00,0.00,N,2,3400, 20250418,57200,56900,57800,56300,3434,195618000,00,0.00,N,2,500, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 9b3437d253e9..57694b87d835 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 +20250423,252000,244500,253500,243000,171554,42883791250,00,0.00,N,2,11000, 20250422,241000,244000,245000,240000,119924,28963852250,00,0.00,N,5,-3000, 20250421,244000,244000,247000,241500,100447,24453779000,00,0.00,N,2,500, 20250418,243500,239000,245500,237500,98734,23974308750,00,0.00,N,2,5000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index ded90e3bc723..70126bb0977e 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 +20250423,495,479,498,478,97858,47679244,00,0.00,N,2,16, 20250422,479,476,479,465,30855,14543050,00,0.00,N,2,3, 20250421,476,478,480,469,27388,13032486,00,0.00,N,5,-2, 20250418,478,475,480,474,22944,10954868,00,0.00,N,2,4, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index fcaac13c6526..d1b57bf94a14 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 +20250423,814000,837000,840000,805000,191206,157025572500,00,0.00,N,5,-16000, 20250422,830000,829000,843000,823000,151172,126100062000,00,0.00,N,3,0, 20250421,830000,850000,850000,813000,198259,164615140500,00,0.00,N,2,2000, 20250418,828000,814000,862000,808000,351310,295214147000,00,0.00,N,2,12000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 08e6726551f0..45fe59d8bddc 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 +20250423,62000,62300,62900,60400,196829,12210110700,00,0.00,N,2,400, 20250422,61600,61700,63100,61100,224167,13822173100,00,0.00,N,5,-1300, 20250421,62900,64800,65300,62100,301905,19243998300,00,0.00,N,3,0, 20250418,62900,65400,68000,60700,631715,40443209850,00,0.00,N,5,-2000, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index e6fd287ff00b..66956ec78063 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250423,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250422,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250421,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250418,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250417,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 500851e8f4d6..4e158d9bd2ab 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 +20250423,3245,3300,3300,3235,29459,96024342,00,0.00,N,5,-10, 20250422,3255,3240,3295,3205,48993,159485156,00,0.00,N,2,15, 20250421,3240,3225,3300,3145,65716,213411381,00,0.00,N,2,15, 20250418,3225,3260,3280,3220,51613,167151969,00,0.00,N,5,-35, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index c7e339bafbdc..3436501c905d 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 +20250423,7100,7110,7150,7050,6067,42976160,00,0.00,N,5,-10, 20250422,7110,7030,7150,7030,1063,7528665,00,0.00,N,5,-20, 20250421,7130,7100,7130,7080,4411,31343915,00,0.00,N,2,30, 20250418,7100,7110,7130,7050,889,6308275,00,0.00,N,5,-10, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index c1c8cd8666d1..075a67beaef3 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 +20250423,17750,18290,18700,17680,205141,3712691370,00,0.00,N,5,-540, 20250422,18290,17980,18580,17980,140273,2581053375,00,0.00,N,2,190, 20250421,18100,18290,18310,17800,74739,1350672570,00,0.00,N,5,-90, 20250418,18190,17670,18310,17600,158749,2878787900,00,0.00,N,2,350, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 0c7fe3275229..934814020a59 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 +20250423,2970,2980,3010,2950,172978,512787817,00,0.00,N,5,-5, 20250422,2975,3000,3165,2965,1280343,3937704328,00,0.00,N,5,-40, 20250421,3015,3000,3050,2955,350097,1053419504,00,0.00,N,2,25, 20250418,2990,2955,3000,2905,231767,687872625,00,0.00,N,2,60, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 5dfe408c1808..783624a25284 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 +20250423,4000,4125,4210,3980,222392,906732348,00,0.00,N,5,-90, 20250422,4090,3835,4555,3830,1085535,4628018630,00,0.00,N,2,255, 20250421,3835,3875,3885,3755,19231,73737653,00,0.00,N,5,-10, 20250418,3845,3855,3855,3785,18906,72090575,00,0.00,N,2,25, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 2b76c1a44170..40d92a14bca7 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 +20250423,63000,64200,64200,63000,33279,2108714750,00,0.00,N,5,-300, 20250422,63300,64400,64400,63000,24424,1547335600,00,0.00,N,5,-600, 20250421,63900,63000,64200,63000,11312,719684300,00,0.00,N,3,0, 20250418,63900,62500,64200,62400,22555,1438653800,00,0.00,N,2,700, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 022071f4cb39..69e68a21009f 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 +20250423,6500,6500,6550,6460,35281,229547110,00,0.00,N,3,0, 20250422,6500,6420,6520,6420,27983,181229170,00,0.00,N,2,30, 20250421,6470,6480,6530,6420,24490,158202880,00,0.00,N,5,-30, 20250418,6500,6400,6520,6380,25522,164605230,00,0.00,N,2,90, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 96f4529328dc..cc079115a0cf 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 +20250423,1361,1324,1365,1324,687121,926949709,00,0.00,N,2,47, 20250422,1314,1332,1332,1310,446605,588227579,00,0.00,N,5,-9, 20250421,1323,1345,1345,1316,596010,789266644,00,0.00,N,5,-11, 20250418,1334,1330,1334,1316,358640,475816195,00,0.00,N,2,7, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 79f76ee36652..5ac597a6dedf 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 +20250423,1529,1510,1533,1508,92267,140512083,00,0.00,N,2,15, 20250422,1514,1492,1520,1492,93571,141413180,00,0.00,N,2,10, 20250421,1504,1500,1525,1481,125682,189003311,00,0.00,N,2,10, 20250418,1494,1467,1495,1459,99366,147399034,00,0.00,N,2,42, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index f9508f80dcdd..cb93ed08ffba 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 +20250423,1427,1431,1450,1383,178083,250869038,00,0.00,N,5,-3, 20250422,1430,1445,1464,1403,263918,378189203,00,0.00,N,5,-28, 20250421,1458,1500,1507,1431,676088,989483434,00,0.00,N,5,-136, 20250418,1594,1441,1678,1441,2531310,4033541708,00,0.00,N,2,172, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 299072029bb1..a0fe857ab0e3 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 +20250423,28100,28200,28300,27950,51191,1442496725,00,0.00,N,2,150, 20250422,27950,27600,28150,27600,37822,1058595500,00,0.00,N,3,0, 20250421,27950,28300,28300,27700,37933,1058179250,00,0.00,N,5,-350, 20250418,28300,28900,29000,28150,42719,1215171575,00,0.00,N,5,-550, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 813778946ec3..b36a7155b654 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 +20250423,2305,2320,2320,2280,58482,134286840,00,0.00,N,2,5, 20250422,2300,2350,2370,2295,63198,145925128,00,0.00,N,5,-50, 20250421,2350,2290,2370,2265,44971,104471657,00,0.00,N,2,60, 20250418,2290,2300,2300,2265,20926,47645055,00,0.00,N,3,0, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 3ef5d1218a1b..a81e61b60db3 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 +20250423,2945,2955,2965,2885,257703,752719020,00,0.00,N,2,35, 20250422,2910,2830,2920,2830,163914,474259126,00,0.00,N,2,30, 20250421,2880,2930,2935,2855,155551,448804497,00,0.00,N,5,-50, 20250418,2930,2925,2940,2875,190790,554408981,00,0.00,N,2,40, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index d073509ea8ae..3bdcb4f7dd18 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 +20250423,3290,3355,3360,3170,875271,2845154754,00,0.00,N,5,-50, 20250422,3340,3450,3490,3290,1129000,3809112470,00,0.00,N,5,-170, 20250421,3510,3720,3800,3505,1054822,3820702298,00,0.00,N,5,-130, 20250418,3640,3525,3850,3355,2369899,8516440427,00,0.00,N,2,125, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 4d0a972bbe08..29768bb2872b 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 +20250423,1734,1739,1756,1720,106900,185961074,00,0.00,N,5,-5, 20250422,1739,1720,1739,1707,55195,95000425,00,0.00,N,2,19, 20250421,1720,1758,1768,1708,32067,55348928,00,0.00,N,2,6, 20250418,1714,1710,1715,1665,31776,53932558,00,0.00,N,2,15, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index acf0c7e924b0..c846ac84e3d5 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 +20250423,3950,3920,3960,3915,28716,113159300,00,0.00,N,2,40, 20250422,3910,3905,3950,3860,40907,160257285,00,0.00,N,3,0, 20250421,3910,3850,3910,3820,33122,127845329,00,0.00,N,2,70, 20250418,3840,3760,3845,3750,53667,203905512,00,0.00,N,2,85, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index b4f7ff7492af..4c4bb94ba0f1 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,31300,31300,31300,31300,0,0,00,0.00,Y,3,0, -20250421,31300,27950,31300,27700,991111,29603543450,00,0.00,Y,1,7200, +20250423,24250,31300,31750,23950,3692197,98996200825,00,0.00,N,5,-7050, +20250422,31300,31300,31300,31300,0,0,00,0.00,N,0,0, +20250421,31300,27950,31300,27700,991111,29603543450,00,0.00,N,1,7200, 20250418,24100,19370,24100,19200,1474571,32719357010,00,0.00,N,1,5550, 20250417,18550,21600,23000,17300,3748056,72499340230,00,0.00,N,5,-3100, 20250416,21650,21350,22200,21050,443664,9564886175,00,0.00,N,5,-300, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 50e990a3b8e2..9a0a4847682b 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 +20250423,1195,1206,1243,1184,197976,238618834,00,0.00,N,2,14, 20250422,1181,1185,1216,1180,164675,195930615,00,0.00,N,5,-23, 20250421,1204,1279,1279,1194,278361,337277867,00,0.00,N,5,-50, 20250418,1254,1205,1260,1199,272778,337616242,00,0.00,N,2,48, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 2d09b6ba2e46..41b7be9c1310 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 +20250423,1788,1708,1832,1648,897365,1573806858,00,0.00,N,2,83, 20250422,1705,1745,1800,1500,1970422,3268168773,00,0.00,N,5,-36, 20250421,1741,1502,1782,1501,2241181,3756776814,00,0.00,N,2,241, 20250418,1500,1331,1500,1273,1833321,2571409358,00,0.00,N,2,170, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 4d6e365f3883..7cb40fb26d89 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 +20250423,3430,3445,3445,3400,63066,215643508,00,0.00,N,2,5, 20250422,3425,3415,3470,3310,71778,243245764,00,0.00,N,5,-15, 20250421,3440,3465,3475,3400,70880,243726161,00,0.00,N,5,-30, 20250418,3470,3500,3510,3425,75688,262131709,00,0.00,N,5,-5, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index de31b496f98d..35570300dd55 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 +20250423,3975,3910,3995,3895,62457,246948650,00,0.00,N,2,65, 20250422,3910,3940,3970,3895,38573,151507385,00,0.00,N,5,-10, 20250421,3920,3920,3985,3910,17052,67091252,00,0.00,N,2,5, 20250418,3915,3940,3945,3870,20971,81909578,00,0.00,N,5,-20, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 454808d27980..b693a4cafafe 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 +20250423,17960,17800,18150,17590,82140,1471911080,00,0.00,N,2,250, 20250422,17710,17550,17800,17330,70142,1232479200,00,0.00,N,5,-50, 20250421,17760,17910,18000,17600,27476,487441330,00,0.00,N,5,-150, 20250418,17910,17800,18040,17600,32749,583469970,00,0.00,N,2,70, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 18cf7e4363f8..b2e09e732739 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 +20250423,7310,7700,7740,7010,1388417,10281955180,00,0.00,N,5,-620, 20250422,7930,8450,9300,7820,13978205,122298206635,00,0.00,N,5,-300, 20250421,8230,8500,8550,7970,2917387,24094648480,00,0.00,N,2,280, 20250418,7950,7690,8420,7320,4941673,39663607220,00,0.00,N,2,170, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 82218970c098..b99b052ac1f8 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 +20250423,2800,2905,2935,2750,206435,581917668,00,0.00,N,5,-170, 20250422,2970,2890,3240,2810,813860,2488850257,00,0.00,N,2,95, 20250421,2875,3015,3040,2830,149107,437344816,00,0.00,N,5,-70, 20250418,2945,2905,2955,2810,120608,346269905,00,0.00,N,2,10, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 7e583f5b289c..762f3d5c659d 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 +20250423,3555,3590,3595,3465,25037,87905173,00,0.00,N,5,-30, 20250422,3585,3560,3585,3495,15295,54130315,00,0.00,N,3,0, 20250421,3585,3550,3615,3530,16969,60615810,00,0.00,N,2,35, 20250418,3550,3520,3555,3480,13841,48917220,00,0.00,N,2,45, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index d3e375ca607f..f39004ceec4f 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 +20250423,1611,1653,1692,1586,4035179,6558192431,00,0.00,N,5,-25, 20250422,1636,1745,1754,1619,5430457,9087414433,00,0.00,N,5,-99, 20250421,1735,1699,1835,1600,24219743,42455029267,00,0.00,N,2,45, 20250418,1690,1658,1690,1580,7923448,12980235069,00,0.00,N,3,0, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 9ee4d4577f29..4deecbd2e8e0 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 +20250423,1647,1656,1682,1639,267874,442987885,00,0.00,N,5,-8, 20250422,1655,1648,1662,1636,235174,387530120,00,0.00,N,5,-11, 20250421,1666,1679,1692,1635,240880,399232336,00,0.00,N,5,-4, 20250418,1670,1635,1678,1608,284221,468568776,00,0.00,N,2,52, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 1930811ca1cc..93a1cbe809a0 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250423,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250422,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250421,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250418,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250417,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index c0a01138ab1e..83a3f050a150 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 +20250423,4730,4625,4785,4600,510896,2409549030,00,0.00,N,2,115, 20250422,4615,4645,4730,4580,413975,1922165740,00,0.00,N,5,-30, 20250421,4645,4640,4690,4590,319309,1479987840,00,0.00,N,5,-35, 20250418,4680,4675,4760,4560,536109,2508371351,00,0.00,N,2,10, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index f3117de0e7ed..0bb4c7551a45 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 +20250423,5170,5330,5380,5000,514678,2650094800,00,0.00,N,5,-90, 20250422,5260,5700,5870,5220,1320558,7272541590,00,0.00,N,5,-560, 20250421,5820,5000,6180,4800,8199538,47208959819,00,0.00,N,2,825, 20250418,4995,4835,5180,4645,1253300,6201658037,00,0.00,N,2,255, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 22daa1fea203..9541933c292f 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 +20250423,2130,2260,2265,2125,1829578,3977501322,00,0.00,N,5,-215, 20250422,2345,2320,2400,2240,2793747,6483309817,00,0.00,N,2,65, 20250421,2280,2340,2540,2245,4794612,11368513942,00,0.00,N,2,40, 20250418,2240,2090,2345,2010,2373228,5260622178,00,0.00,N,2,140, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index d741d820d8c6..230b229d0a59 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 +20250423,3465,3470,3475,3435,67808,234627680,00,0.00,N,2,5, 20250422,3460,3410,3480,3410,123563,425859273,00,0.00,N,2,50, 20250421,3410,3435,3435,3400,70422,239988055,00,0.00,N,5,-10, 20250418,3420,3400,3440,3385,83363,284196941,00,0.00,N,2,25, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 2f5f8072427c..7fbe59824418 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 +20250423,4810,4785,4855,4780,6899,33214485,00,0.00,N,2,10, 20250422,4800,4745,4830,4735,10879,52125760,00,0.00,N,2,15, 20250421,4785,4805,4835,4770,6036,28990000,00,0.00,N,5,-20, 20250418,4805,4825,4825,4765,5503,26337545,00,0.00,N,2,15, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 2d8b853718a5..965225236de3 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 +20250423,4805,4800,4830,4745,155065,743371372,00,0.00,N,2,25, 20250422,4780,4900,5030,4755,776802,3796300663,00,0.00,N,5,-85, 20250421,4865,4705,4870,4700,227397,1094604812,00,0.00,N,2,145, 20250418,4720,4690,4720,4640,67741,317556049,00,0.00,N,2,20, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 755e6ee3443f..017790118d20 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 +20250423,26850,26900,27150,26250,197633,5305896525,00,0.00,N,2,250, 20250422,26600,25950,27050,25950,209048,5595156575,00,0.00,N,2,300, 20250421,26300,27950,28100,26000,454769,12069440900,00,0.00,N,5,-1900, 20250418,28200,28650,28650,27400,224527,6258814675,00,0.00,N,5,-300, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 84ad90e560f7..56ff7d0e8c86 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 +20250423,118400,116900,120000,115300,46641,5520371550,00,0.00,N,2,4700, 20250422,113700,114100,116200,113100,43962,5045281200,00,0.00,N,5,-1900, 20250421,115600,111000,117600,110200,57608,6658009900,00,0.00,N,2,4600, 20250418,111000,111000,111400,109100,17012,1878416400,00,0.00,N,2,200, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 7afa6ba3dfc6..725bbda3e319 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 +20250423,5910,5950,6020,5820,155307,916989195,00,0.00,N,5,-10, 20250422,5920,6200,6200,5850,315187,1875595330,00,0.00,N,5,-200, 20250421,6120,6040,6250,5970,227819,1376929270,00,0.00,N,2,80, 20250418,6040,6040,6140,5900,343748,2068765930,00,0.00,N,5,-10, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 7e87386580b4..f75e6af128f5 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 +20250423,2425,2510,2510,2420,120917,296155725,00,0.00,N,5,-85, 20250422,2510,2500,2555,2455,265257,663837548,00,0.00,N,2,45, 20250421,2465,2370,2470,2340,156015,379494486,00,0.00,N,2,105, 20250418,2360,2295,2385,2290,56391,133025896,00,0.00,N,2,65, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 6004e781e8bf..cea252938219 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 +20250423,34100,33700,34200,33700,16539,562027975,00,0.00,N,2,700, 20250422,33400,33400,33450,32900,10246,339813375,00,0.00,N,2,200, 20250421,33200,33350,33700,33050,7675,255346550,00,0.00,N,2,50, 20250418,33150,33050,33300,32750,6071,200922875,00,0.00,N,5,-200, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 580a019d55d4..dfdacd0f3e4e 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 +20250423,86800,81500,88500,79600,164566,14069140250,00,0.00,N,2,6000, 20250422,80800,80600,82600,79600,67680,5480983150,00,0.00,N,2,1600, 20250421,79200,79400,79400,78100,12710,1001831700,00,0.00,N,5,-600, 20250418,79800,79600,80000,78100,25040,1981075600,00,0.00,N,2,200, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index c7d769f8ab18..97a2bd6a1ef5 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 +20250423,1124,1128,1142,1120,46578,52448438,00,0.00,N,5,-3, 20250422,1127,1151,1151,1114,49030,55542606,00,0.00,N,2,1, 20250421,1126,1124,1144,1124,66606,75458013,00,0.00,N,2,3, 20250418,1123,1147,1147,1105,55409,61826264,00,0.00,N,2,8, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 8744abb1005c..dee39361bf45 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 +20250423,5320,5330,5350,5230,352391,1865052885,00,0.00,N,2,90, 20250422,5230,5140,5300,5140,244784,1282897345,00,0.00,N,2,10, 20250421,5220,5330,5370,5160,499854,2616268360,00,0.00,N,5,-100, 20250418,5320,5400,5410,5200,384450,2034884220,00,0.00,N,3,0, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index e892a61eeb8c..0bc17f369e16 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 +20250423,4860,4200,4860,4200,1110791,5309899299,00,0.00,N,1,1120, 20250422,3740,2900,3740,2900,573821,1989063743,00,0.00,N,1,860, 20250421,2880,2850,2880,2825,1690,4819585,00,0.00,N,2,30, 20250418,2850,2850,2860,2775,4227,11993265,00,0.00,N,3,0, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index e9c5106b0543..6a50ffe11bd9 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 +20250423,1010,1013,1043,982,687700,701143807,00,0.00,N,2,5, 20250422,1005,986,1020,986,593715,596128307,00,0.00,N,2,19, 20250421,986,1000,1013,981,442575,439817273,00,0.00,N,5,-14, 20250418,1000,952,1023,940,1113471,1109380170,00,0.00,N,2,35, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 3a3beea0ba04..d1974754e323 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 +20250423,1492,1556,1609,1450,1119389,1675064452,00,0.00,N,5,-63, 20250422,1555,1680,1717,1537,1302281,2067112984,00,0.00,N,5,-108, 20250421,1663,1726,1790,1661,994628,1701857242,00,0.00,N,5,-55, 20250418,1718,1651,1795,1561,2337674,3901490730,00,0.00,N,2,67, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 5826a40603df..6c133c0a8436 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 +20250423,5070,5100,5100,5040,31469,159480290,00,0.00,N,5,-10, 20250422,5080,4995,5110,4960,80413,405262735,00,0.00,N,2,85, 20250421,4995,4980,5020,4980,29895,149422720,00,0.00,N,2,15, 20250418,4980,4895,4990,4875,35806,177118515,00,0.00,N,2,85, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index c81ab9d96a43..53b523cd4ce4 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 +20250423,467,476,476,465,17226,8055566,00,0.00,N,2,4, 20250422,463,466,472,462,26587,12354658,00,0.00,N,5,-2, 20250421,465,476,476,461,37537,17590936,00,0.00,N,5,-11, 20250418,476,472,483,468,82363,39216348,00,0.00,N,2,8, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 84520c828389..562c8f2f2327 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 +20250423,48700,49100,49450,48600,5097,249258400,00,0.00,N,5,-400, 20250422,49100,48800,49400,48450,4980,244318875,00,0.00,N,2,400, 20250421,48700,48700,48700,48400,3462,168059850,00,0.00,N,2,200, 20250418,48500,48000,48550,48000,2559,123701050,00,0.00,N,2,250, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 0300cfde3963..63c810812055 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,515,515,515,515,0,0,00,0.00,Y,3,0, +20250423,515,515,515,515,0,0,00,0.00,Y,3,0, +20250422,515,515,515,515,0,0,00,0.00,Y,0,0, 20250421,515,515,515,515,0,0,00,0.00,Y,0,0, 20250418,515,515,515,515,0,0,00,0.00,N,0,0, 20250417,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index a9da74050f65..0ca4625c6931 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 +20250423,4200,4130,4215,4130,68538,286667245,00,0.00,N,2,80, 20250422,4120,4170,4170,4090,37135,152917645,00,0.00,N,5,-60, 20250421,4180,4150,4185,4130,34884,145346410,00,0.00,N,2,30, 20250418,4150,4135,4180,4090,39583,163365030,00,0.00,N,2,10, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 9e6b865f5aeb..ef4b93a59386 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 +20250423,5720,5580,5740,5550,735513,4160796495,00,0.00,N,2,260, 20250422,5460,5380,5510,5370,325707,1779076970,00,0.00,N,3,0, 20250421,5460,5570,5570,5420,361381,1979826115,00,0.00,N,5,-70, 20250418,5530,5380,5560,5310,506712,2763091105,00,0.00,N,2,130, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index fefa18215a69..17c8210543d9 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 +20250423,25200,25100,25700,24850,2241147,56698564775,00,0.00,N,5,-150, 20250422,25350,25500,25500,24900,2035289,51311413000,00,0.00,N,2,50, 20250421,25300,24450,25300,24350,3120504,78349634475,00,0.00,N,2,1000, 20250418,24300,24100,24350,23800,1072781,25907046400,00,0.00,N,2,200, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 979fda09d56f..7a01821a82f2 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 +20250423,3750,3695,3765,3695,63156,235990885,00,0.00,N,2,65, 20250422,3685,3655,3695,3625,47548,174241225,00,0.00,N,2,35, 20250421,3650,3685,3690,3640,20244,74071412,00,0.00,N,5,-35, 20250418,3685,3655,3685,3645,29417,107935819,00,0.00,N,2,30, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 9fee1f670150..c44d23a3413f 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 +20250423,4900,4900,4900,4860,30481,148796302,00,0.00,N,2,10, 20250422,4890,4845,4920,4835,38180,186123299,00,0.00,N,2,45, 20250421,4845,4825,4850,4800,39136,188850887,00,0.00,N,2,25, 20250418,4820,4800,4820,4770,12161,58282461,00,0.00,N,2,25, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index dd39c94fa602..590da356e925 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 +20250423,2000,2005,2005,1992,43781,87477017,00,0.00,N,3,0, 20250422,2000,2000,2005,1989,42866,85507858,00,0.00,N,3,0, 20250421,2000,2025,2030,1993,41226,82541867,00,0.00,N,5,-25, 20250418,2025,1975,2035,1975,69439,139401828,00,0.00,N,2,50, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 322ceb060c78..c13845931410 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 +20250423,2365,2380,2400,2330,29950,70988006,00,0.00,N,5,-15, 20250422,2380,2370,2400,2350,16006,37978495,00,0.00,N,5,-10, 20250421,2390,2355,2410,2350,19757,47006780,00,0.00,N,2,35, 20250418,2355,2290,2385,2290,43832,102940605,00,0.00,N,2,65, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 16c1cbc90a87..b8e37ac52bb9 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 +20250423,15970,16150,16200,15800,6897,110425815,00,0.00,N,2,380, 20250422,15590,15130,15800,15110,19880,309022740,00,0.00,N,2,490, 20250421,15100,15120,15350,15050,2319,35122020,00,0.00,N,5,-20, 20250418,15120,14800,15200,14750,6811,103043320,00,0.00,N,2,320, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 03b5357596fb..3cf478b1cda1 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 +20250423,47750,47600,47900,47250,216810,10334870550,00,0.00,N,2,500, 20250422,47250,45900,47600,45800,260893,12284148325,00,0.00,N,2,1250, 20250421,46000,45050,46150,45050,164204,7498397345,00,0.00,N,2,1100, 20250418,44900,44650,45100,44450,93674,4202664450,00,0.00,N,2,350, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 5baae15d770f..f3e34b45a731 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 +20250423,5750,5700,5790,5640,130544,746049010,00,0.00,N,2,100, 20250422,5650,5560,5700,5550,101834,575286410,00,0.00,N,2,30, 20250421,5620,5640,5710,5580,39470,222967150,00,0.00,N,5,-20, 20250418,5640,5590,5740,5500,92111,519503590,00,0.00,N,2,50, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index dba363683328..507c72a2a833 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 +20250423,3810,3780,3810,3745,40475,152715595,00,0.00,N,2,40, 20250422,3770,3895,3895,3755,98763,375827375,00,0.00,N,5,-60, 20250421,3830,3780,3880,3770,44138,169673715,00,0.00,N,2,90, 20250418,3740,3775,3775,3655,39924,148064860,00,0.00,N,5,-10, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 8f1a999a5ebf..57a6c2e03547 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 +20250423,11670,11690,11690,11630,5966,69525560,00,0.00,N,3,0, 20250422,11670,11650,11730,11620,12552,146286785,00,0.00,N,5,-60, 20250421,11730,11470,11800,11420,28764,335644550,00,0.00,N,2,330, 20250418,11400,11400,11410,11320,2994,34061160,00,0.00,N,2,50, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index b4dd2fe67b7e..60ac79e942ae 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 +20250423,7640,7550,7830,7540,17843,137134500,00,0.00,N,2,60, 20250422,7580,7620,7650,7410,15067,113821345,00,0.00,N,5,-70, 20250421,7650,7630,7710,7530,11558,88002540,00,0.00,N,3,0, 20250418,7650,7740,7750,7490,18084,136884205,00,0.00,N,2,20, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index e119a118cdbd..381174b5f61a 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 +20250423,269,272,272,267,348025,93584724,00,0.00,N,5,-1, 20250422,270,264,276,262,1130223,304031190,00,0.00,N,2,7, 20250421,263,259,269,257,827857,218151407,00,0.00,N,2,5, 20250418,258,257,263,256,449239,116262185,00,0.00,N,5,-1, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 37b4662bbe64..c7a51cd590c7 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 +20250423,6090,6060,6130,6000,45767,277939330,00,0.00,N,2,70, 20250422,6020,5870,6040,5870,65144,388915290,00,0.00,N,2,110, 20250421,5910,5860,5930,5840,60357,355015610,00,0.00,N,2,70, 20250418,5840,5800,5850,5770,64471,374955665,00,0.00,N,2,40, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 2acae02dcd6f..5b1096c0dd8b 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 +20250423,5050,4935,5060,4935,13499,67194231,00,0.00,N,2,115, 20250422,4935,5240,5240,4900,31804,159016380,00,0.00,N,5,-275, 20250421,5210,5080,5380,5040,22867,117731070,00,0.00,N,2,130, 20250418,5080,5340,5580,5060,72776,390216885,00,0.00,N,5,-260, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index e87dcfc16899..3ba684f3e1fd 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 +20250423,7070,7100,7100,7040,28695,202845415,00,0.00,N,5,-20, 20250422,7090,7090,7100,7040,16607,117347520,00,0.00,N,3,0, 20250421,7090,7110,7110,7040,18666,132079290,00,0.00,N,2,40, 20250418,7050,7140,7140,6980,27516,193459035,00,0.00,N,5,-20, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 38c4ce4ae190..84c7ac5af806 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 +20250423,3140,3175,3175,3110,12823,40128700,00,0.00,N,3,0, 20250422,3140,3145,3180,3130,9000,28336840,00,0.00,N,3,0, 20250421,3140,3185,3195,3140,12784,40481050,00,0.00,N,5,-10, 20250418,3150,3130,3190,3115,47404,148987618,00,0.00,N,5,-20, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 10874a9b2c1b..2b0dce6192dd 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,994,994,994,994,0,0,00,0.00,Y,3,0, +20250423,994,994,994,994,0,0,00,0.00,Y,3,0, +20250422,994,994,994,994,0,0,00,0.00,Y,0,0, 20250421,994,994,994,994,0,0,00,0.00,Y,0,0, 20250418,994,994,994,994,0,0,00,0.00,N,0,0, 20250417,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 62dc3f8ce1d6..f1950435bc8b 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 +20250423,42950,43150,43150,42900,244,10487850,00,0.00,N,5,-200, 20250422,43150,42350,43150,42350,401,17237850,00,0.00,N,2,300, 20250421,42850,42450,43250,42450,240,10304400,00,0.00,N,3,0, 20250418,42850,42400,42950,42400,174,7434000,00,0.00,N,3,0, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index a49e7ada5aef..59aa6b5da1a7 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 +20250423,1083,1077,1086,1035,269146,289504539,00,0.00,N,2,6, 20250422,1077,1095,1100,1000,671785,711352739,00,0.00,N,5,-20, 20250421,1097,1056,1101,1053,545309,594360110,00,0.00,N,2,42, 20250418,1055,1050,1055,1036,328899,345476837,00,0.00,N,2,5, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 7e90ae46fbb1..b6be6c20ce38 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 +20250423,1919,1980,1980,1915,448270,864621731,00,0.00,N,5,-61, 20250422,1980,2070,2075,1944,625334,1247207125,00,0.00,N,5,-95, 20250421,2075,2185,2235,2065,407036,874261114,00,0.00,N,5,-75, 20250418,2150,2070,2205,2025,489888,1044553883,00,0.00,N,2,80, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 206ce6463379..98204d0dd6bd 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 +20250423,3415,2940,3720,2870,3278070,11141663244,00,0.00,N,2,485, 20250422,2930,2800,2970,2765,100129,287039094,00,0.00,N,2,120, 20250421,2810,2820,2850,2760,46566,130229191,00,0.00,N,5,-10, 20250418,2820,2775,2890,2700,92816,261972485,00,0.00,N,2,45, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 863c738c4a50..0e3d6487bd01 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 +20250423,1486,1430,1495,1430,805036,1184945069,00,0.00,N,2,66, 20250422,1420,1416,1426,1410,161055,228264146,00,0.00,N,2,1, 20250421,1419,1410,1424,1391,117339,165744662,00,0.00,N,2,18, 20250418,1401,1370,1407,1360,147417,205375795,00,0.00,N,2,16, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 0a8d5d44b3a9..9b9b6682cb35 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 +20250423,1670,1620,1675,1617,95800,157992598,00,0.00,N,2,53, 20250422,1617,1592,1621,1590,26981,43527216,00,0.00,N,2,6, 20250421,1611,1608,1611,1555,28095,44830204,00,0.00,N,2,4, 20250418,1607,1603,1609,1585,33539,53743378,00,0.00,N,2,12, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 69d521447f4e..63f76329baad 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 +20250423,1066,1050,1066,1038,38215,39981942,00,0.00,N,2,15, 20250422,1051,1035,1090,1034,54232,56618476,00,0.00,N,2,15, 20250421,1036,1057,1057,1032,39996,41640448,00,0.00,N,5,-21, 20250418,1057,1046,1068,1011,40505,41956400,00,0.00,N,2,11, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 493505035da1..c9aa7c7f744d 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 +20250423,6250,6350,6350,6190,50812,317860490,00,0.00,N,2,40, 20250422,6210,6360,6390,6180,51339,321991860,00,0.00,N,5,-180, 20250421,6390,6300,6520,6200,180599,1151411810,00,0.00,N,2,290, 20250418,6100,6200,6200,5950,44516,269075005,00,0.00,N,5,-80, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index e482512ac33a..70d16fcdef35 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 +20250423,49950,49850,50100,49850,2209,110380150,00,0.00,N,2,100, 20250422,49850,49550,49900,49300,3891,193701850,00,0.00,N,2,300, 20250421,49550,49500,49550,49300,1636,80934200,00,0.00,N,2,50, 20250418,49500,49600,49650,49300,1625,80362425,00,0.00,N,3,0, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 62d6f53d5369..86f2cbe785ee 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 +20250423,4470,4470,4490,4440,5687,25368560,00,0.00,N,3,0, 20250422,4470,4440,4490,4430,7383,32954785,00,0.00,N,2,5, 20250421,4465,4405,4550,4405,8587,38367529,00,0.00,N,2,55, 20250418,4410,4415,4450,4370,9178,40461384,00,0.00,N,5,-10, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 25660173ce84..fbf87a3469cf 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 +20250423,7000,6950,8670,6830,22492021,175970682575,00,0.00,N,2,330, 20250422,6670,6190,6880,6190,5872778,39027158325,00,0.00,N,2,460, 20250421,6210,6490,6500,6210,742101,4693966680,00,0.00,N,5,-200, 20250418,6410,6410,6530,6180,1348187,8599046625,00,0.00,N,2,80, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index aa21a9673630..1944918b0b7e 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 +20250423,1877,1868,1898,1845,136237,254728637,00,0.00,N,2,22, 20250422,1855,1865,1883,1851,96007,178802817,00,0.00,N,5,-28, 20250421,1883,1832,1890,1824,130931,241050226,00,0.00,N,2,44, 20250418,1839,1810,1851,1810,97946,179694090,00,0.00,N,2,30, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index cbbdf070e7ae..0bc64df7321b 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 +20250423,6570,6600,6600,6490,10861,70726300,00,0.00,N,5,-10, 20250422,6580,6580,6600,6540,2633,17299330,00,0.00,N,2,20, 20250421,6560,6540,6590,6530,746,4882520,00,0.00,N,2,20, 20250418,6540,6600,6600,6520,2106,13773990,00,0.00,N,3,0, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 903f12cbadcb..3e63cfc6ac1d 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 +20250423,57600,58600,58600,57300,610123,35309744750,00,0.00,N,5,-1200, 20250422,58800,58100,58800,57700,628806,36758494900,00,0.00,N,2,800, 20250421,58000,57700,58000,57600,165552,9569239750,00,0.00,N,2,300, 20250418,57700,58000,58200,57600,225417,13064411400,00,0.00,N,5,-200, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index e3ee44737eb9..7127387a3e24 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 +20250423,70100,71000,71000,69200,155812,10881996750,00,0.00,N,5,-400, 20250422,70500,69200,72300,69100,192749,13621605200,00,0.00,N,2,400, 20250421,70100,68900,71500,68200,167836,11694759650,00,0.00,N,2,700, 20250418,69400,69900,69900,68600,166434,11504158350,00,0.00,N,3,0, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index f2f6bf415a48..c3c6b428dbe7 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 +20250423,15470,15820,15840,15420,75908,1178755275,00,0.00,N,5,-210, 20250422,15680,15530,15790,15510,75337,1181378985,00,0.00,N,5,-10, 20250421,15690,15600,15690,15380,86112,1335599050,00,0.00,N,5,-20, 20250418,15710,16020,16020,15500,174215,2723450655,00,0.00,N,5,-340, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index c57dca439562..697daabe70c9 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 +20250423,26300,26200,26800,25950,205454,5413823800,00,0.00,N,2,250, 20250422,26050,24300,26450,24300,446402,11490736575,00,0.00,N,2,1300, 20250421,24750,25250,25550,24600,168788,4234694950,00,0.00,N,2,250, 20250418,24500,23250,25100,23250,629137,15364886900,00,0.00,N,2,1450, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 4d7f349fe2c3..29c2ba4d63e9 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 +20250423,9320,9380,9410,9270,29462,276159715,00,0.00,N,2,10, 20250422,9310,9200,9350,9160,58906,548294080,00,0.00,N,2,110, 20250421,9200,9080,9200,9070,40346,369368210,00,0.00,N,2,130, 20250418,9070,9050,9140,9010,40501,367269675,00,0.00,N,2,30, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 9af2370f1c9c..3cb735e490e9 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 +20250423,1840,1802,1853,1798,87138,158997149,00,0.00,N,2,33, 20250422,1807,1779,1815,1776,74826,134656594,00,0.00,N,2,11, 20250421,1796,1775,1799,1775,18134,32427448,00,0.00,N,2,6, 20250418,1790,1786,1809,1772,34863,62530308,00,0.00,N,2,4, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 87ec746ae8fc..b055a1ed8a34 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 +20250423,60500,60700,61300,60300,8960,543424700,00,0.00,N,3,0, 20250422,60500,60900,60900,60100,5077,306477900,00,0.00,N,5,-100, 20250421,60600,60200,61100,60100,3792,230218150,00,0.00,N,2,600, 20250418,60000,59700,60200,59100,3747,224389900,00,0.00,N,2,700, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 8a53e0d2cbe9..d7965a6cf0c0 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 +20250423,19010,18950,19060,18610,246250,4663302785,00,0.00,N,2,80, 20250422,18930,18430,19060,18430,399278,7538329925,00,0.00,N,2,260, 20250421,18670,18690,18690,17970,609070,11178377660,00,0.00,N,5,-210, 20250418,18880,18920,18920,18370,442825,8261432770,00,0.00,N,5,-120, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 2b1c0fd53518..ad41c725d402 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 +20250423,1300,1295,1432,1240,8474921,11271483470,00,0.00,N,2,11, 20250422,1289,1140,1350,1105,24484549,31237766392,00,0.00,N,2,139, 20250421,1150,1179,1221,1140,2709899,3185746367,00,0.00,N,5,-29, 20250418,1179,1178,1194,1130,3257129,3774103909,00,0.00,N,5,-4, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 392a8e4b4670..ed06ae398048 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 +20250423,17540,17360,17550,17350,4226,73942470,00,0.00,N,2,160, 20250422,17380,17480,17480,17220,767,13322970,00,0.00,N,5,-20, 20250421,17400,17360,17410,17350,688,11965160,00,0.00,N,2,40, 20250418,17360,17180,17360,17180,2199,37995545,00,0.00,N,2,140, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 0ddb70c08dad..a1b4a6d9ae01 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 +20250423,14100,13910,14200,13860,76994,1077909215,00,0.00,N,2,250, 20250422,13850,13770,13990,13770,23752,329904725,00,0.00,N,5,-80, 20250421,13930,13920,13990,13760,53356,739519660,00,0.00,N,2,30, 20250418,13900,14390,14550,13790,96177,1349465795,00,0.00,N,5,-300, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 9c0a201f32bf..7f38dcfadcab 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 +20250423,119200,119100,119200,117500,78977,9367014850,00,0.00,N,2,1400, 20250422,117800,116700,119200,116300,81096,9581805800,00,0.00,N,2,900, 20250421,116900,116800,117500,116000,35843,4186680750,00,0.00,N,2,500, 20250418,116400,115900,116700,115400,41471,4813778800,00,0.00,N,2,200, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 8661dca217ef..7e11eb542a86 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 +20250423,36750,37900,37900,36550,429212,15855961875,00,0.00,N,5,-1050, 20250422,37800,36900,38050,36500,394075,14723342175,00,0.00,N,2,500, 20250421,37300,36550,37850,36150,559715,20747027675,00,0.00,N,2,850, 20250418,36450,36800,37000,36050,399319,14546682975,00,0.00,N,5,-100, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 7f14ea831f67..040ece1b7b38 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 +20250423,20450,20250,20500,20100,8977,182371375,00,0.00,N,2,400, 20250422,20050,20000,20250,20000,9654,194263625,00,0.00,N,5,-100, 20250421,20150,20250,20350,20050,5502,110898200,00,0.00,N,5,-100, 20250418,20250,20150,20250,19920,12636,253859320,00,0.00,N,2,100, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 28cd60b6010f..9d8a61c645ad 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 +20250423,1493,1449,1499,1449,370029,547363641,00,0.00,N,2,46, 20250422,1447,1437,1451,1435,167907,241876920,00,0.00,N,5,-3, 20250421,1450,1464,1467,1444,141539,205288455,00,0.00,N,5,-8, 20250418,1458,1467,1473,1447,104404,151980798,00,0.00,N,5,-8, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 84000a7b8273..cbebea17e7c0 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 +20250423,1508,1489,1519,1450,892087,1325910637,00,0.00,N,2,43, 20250422,1465,1581,1582,1423,2111544,3151244498,00,0.00,N,5,-116, 20250421,1581,1631,1687,1575,777689,1242600058,00,0.00,N,5,-38, 20250418,1619,1630,1664,1590,826308,1343439436,00,0.00,N,2,12, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index aa090db7ae59..ffa54406f72a 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 +20250423,895,880,900,879,59956,53787124,00,0.00,N,2,5, 20250422,890,871,892,871,28157,24869314,00,0.00,N,2,9, 20250421,881,879,882,868,38544,33893641,00,0.00,N,2,2, 20250418,879,880,880,866,44085,38609068,00,0.00,N,2,6, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 25b89e1b43c7..c3f293ef7e5a 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 +20250423,234000,236000,236000,230000,8748,2039844000,00,0.00,N,3,0, 20250422,234000,235500,236000,231500,6661,1554087750,00,0.00,N,5,-2000, 20250421,236000,239000,239500,232500,8559,2008255750,00,0.00,N,5,-3500, 20250418,239500,239000,243000,236500,6783,1624301000,00,0.00,N,2,500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index ad2dce4253a0..d8ff3f120069 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 +20250423,3315,3380,3380,3230,12270,40039900,00,0.00,N,2,25, 20250422,3290,3330,3330,3280,6375,21003990,00,0.00,N,5,-60, 20250421,3350,3320,3360,3300,2988,9955490,00,0.00,N,2,30, 20250418,3320,3310,3360,3300,10951,36551355,00,0.00,N,2,15, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 863d340dd480..ea174ec7d227 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 +20250423,813,813,823,810,21801,17816664,00,0.00,N,3,0, 20250422,813,810,818,810,38437,31178911,00,0.00,N,2,3, 20250421,810,811,820,805,15188,12313952,00,0.00,N,5,-7, 20250418,817,822,822,809,35768,29188284,00,0.00,N,5,-2, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 4be92950c490..b5709d5aac7e 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 +20250423,3500,3460,3535,3440,1000513,3495877556,00,0.00,N,2,100, 20250422,3400,3405,3420,3370,483188,1644295556,00,0.00,N,5,-20, 20250421,3420,3415,3445,3395,260941,890078859,00,0.00,N,5,-5, 20250418,3425,3390,3445,3365,228759,782328131,00,0.00,N,2,40, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 3f920dce5ff2..f86f88c0b038 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 +20250423,2100,2110,2110,2070,25226,52608050,00,0.00,N,5,-10, 20250422,2110,2070,2115,2060,106874,223947320,00,0.00,N,2,40, 20250421,2070,2080,2080,2055,5600,11579845,00,0.00,N,2,5, 20250418,2065,2050,2065,2030,11964,24514080,00,0.00,N,5,-10, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 701e9a309269..0321fbe98551 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 +20250423,7700,7600,7700,7520,61825,471731490,00,0.00,N,2,220, 20250422,7480,7410,7500,7300,74378,549674990,00,0.00,N,2,10, 20250421,7470,7580,7610,7430,43392,325006190,00,0.00,N,5,-100, 20250418,7570,7560,7610,7500,51822,391009600,00,0.00,N,2,20, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 70def34197c2..be0012d66f4a 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 +20250423,2915,2885,2915,2880,76535,221557952,00,0.00,N,2,40, 20250422,2875,2910,2910,2865,59141,170156423,00,0.00,N,5,-35, 20250421,2910,2915,2925,2890,87230,253748609,00,0.00,N,5,-5, 20250418,2915,2875,2920,2860,95954,277378670,00,0.00,N,2,50, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index bcb1e9161211..8b086cc5a922 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 +20250423,5920,6000,6430,5890,4240762,25934470460,00,0.00,N,2,80, 20250422,5840,5440,6590,5320,7479209,44460661170,00,0.00,N,2,620, 20250421,5220,5240,5260,5180,38389,200425640,00,0.00,N,5,-10, 20250418,5230,5210,5240,5170,38043,198455700,00,0.00,N,2,20, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 9984b08ae288..49915e356046 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 +20250423,13420,13410,13440,13370,8494,113838530,00,0.00,N,2,20, 20250422,13400,13320,13420,13270,7557,101036625,00,0.00,N,2,80, 20250421,13320,13300,13350,13270,5322,70824445,00,0.00,N,2,10, 20250418,13310,13260,13340,13200,3869,51391100,00,0.00,N,2,50, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 801da48c7bd3..b56b92caff62 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 +20250423,607,611,617,595,921020,556768699,00,0.00,N,5,-3, 20250422,610,621,621,608,687148,420822927,00,0.00,N,5,-14, 20250421,624,620,630,614,437396,270584182,00,0.00,N,2,5, 20250418,619,616,639,612,874386,541669182,00,0.00,N,5,-13, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 97ccdf69b5cf..fc8632a3738f 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 +20250423,3835,3770,3835,3770,15402,58523300,00,0.00,N,2,65, 20250422,3770,3805,3805,3755,13222,49823685,00,0.00,N,5,-40, 20250421,3810,3830,3840,3755,8586,32564000,00,0.00,N,5,-20, 20250418,3830,3770,3830,3500,52922,195892890,00,0.00,N,2,60, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 688334a5ead9..f0c13631a4a9 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 +20250423,727,737,741,716,708935,514516305,00,0.00,N,2,2, 20250422,725,731,748,724,778554,572123352,00,0.00,N,5,-20, 20250421,745,705,765,702,3612164,2693619742,00,0.00,N,2,40, 20250418,705,693,705,693,168290,117410544,00,0.00,N,2,12, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index b2827e6d8488..8d4fa316815c 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 +20250423,334,328,349,321,3075586,1034878639,00,0.00,N,2,15, 20250422,319,333,334,319,1059506,344657045,00,0.00,N,5,-15, 20250421,334,309,352,303,4692513,1559195928,00,0.00,N,2,25, 20250418,309,320,323,305,1345982,421533109,00,0.00,N,5,-10, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 69e7650b700c..d1a428669ad3 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250423,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250422,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250421,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250418,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250417,2765,2765,2765,2765,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 8ecba0f087e6..1054786fc870 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,1010,1085,1085,990,301663,311648480,00,0.00,N,5,-75, 20250422,1085,1170,1170,1013,395037,421863488,00,0.00,N,5,-106, 20250421,1191,1191,1191,1191,0,0,00,0.00,N,0,0, 20250418,1191,1191,1191,1191,0,0,00,0.00,N,0,0, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index c2a1663cef51..960f9e01f187 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 +20250423,2215,2230,2250,2195,45163,100517926,00,0.00,N,5,-25, 20250422,2240,2225,2255,2215,23849,53250365,00,0.00,N,2,10, 20250421,2230,2200,2265,2150,25622,56855115,00,0.00,N,2,25, 20250418,2205,2205,2265,2130,84495,186416393,00,0.00,N,3,0, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 5e9bf0bdf1bb..8809bb4206cf 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 +20250423,3720,3740,3755,3695,18995,70556120,00,0.00,N,5,-15, 20250422,3735,3720,3735,3675,11860,43918365,00,0.00,N,3,0, 20250421,3735,3665,3740,3665,22251,82118275,00,0.00,N,3,0, 20250418,3735,3710,3750,3690,20688,77051180,00,0.00,N,2,45, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 0f26e2f5bbb4..cee83de0f596 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 +20250423,5950,6140,6150,5910,46743,281104205,00,0.00,N,5,-70, 20250422,6020,5850,6020,5810,30113,178220290,00,0.00,N,2,70, 20250421,5950,6180,6180,5900,44103,264906985,00,0.00,N,5,-140, 20250418,6090,6210,6210,5990,64050,389347445,00,0.00,N,2,80, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 88c7eb36843e..d5b79110c9e9 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 +20250423,15410,15230,15440,15130,42321,648526375,00,0.00,N,2,190, 20250422,15220,15260,15350,15080,23224,353559140,00,0.00,N,5,-80, 20250421,15300,14980,15490,14980,47795,733667490,00,0.00,N,2,350, 20250418,14950,14840,14960,14820,12489,185960425,00,0.00,N,2,110, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index caa560bbbe48..f685abfe474c 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 +20250423,3525,3650,3690,3485,586509,2077872288,00,0.00,N,5,-100, 20250422,3625,3720,3745,3620,513954,1888575319,00,0.00,N,5,-205, 20250421,3830,3740,3975,3660,1753402,6709205726,00,0.00,N,2,60, 20250418,3770,4485,4570,3735,4276899,17965374008,00,0.00,N,5,-205, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 247102a1bab1..4ab06d44ecf3 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 +20250423,22800,22100,22950,22000,98894,2226494775,00,0.00,N,2,1050, 20250422,21750,21800,22250,21600,62763,1367779525,00,0.00,N,5,-350, 20250421,22100,22150,22550,21850,45557,1009344550,00,0.00,N,5,-50, 20250418,22150,22250,22400,21800,33129,730118675,00,0.00,N,3,0, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index e89f24ba0981..5ccdcc5cb3d2 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 +20250423,1200,1174,1217,1174,1203876,1440687782,00,0.00,N,2,26, 20250422,1174,1172,1240,1170,1534718,1828837444,00,0.00,N,5,-9, 20250421,1183,1222,1228,1169,1644247,1964160754,00,0.00,N,5,-39, 20250418,1222,1180,1265,1151,3473401,4224380544,00,0.00,N,2,42, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 384a34102105..c0198893b523 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 +20250423,6460,6490,6500,6390,12995,83902400,00,0.00,N,2,70, 20250422,6390,6430,6690,6330,56508,366928780,00,0.00,N,5,-40, 20250421,6430,6530,6600,6430,4767,30886670,00,0.00,N,5,-100, 20250418,6530,6410,6530,6350,4497,28881840,00,0.00,N,2,140, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index de4714121581..e380a96a78d7 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 +20250423,9470,9520,9540,9450,78636,745549205,00,0.00,N,3,0, 20250422,9470,9480,9560,9470,30186,286498900,00,0.00,N,5,-60, 20250421,9530,9510,9620,9500,30762,293874610,00,0.00,N,5,-50, 20250418,9580,9700,9700,9570,63958,613237260,00,0.00,N,5,-40, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 7eee47fde97a..5cf0b1dfe182 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 +20250423,8910,9620,9840,8490,3539299,32349228380,00,0.00,N,5,-450, 20250422,9360,10010,10240,9100,3321082,32003291815,00,0.00,N,5,-500, 20250421,9860,10450,10650,8880,7474018,73254560800,00,0.00,N,5,-40, 20250418,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 9bcb81355664..6ca76f7335e3 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 +20250423,772,794,794,745,26712,20703588,00,0.00,N,5,-8, 20250422,780,795,795,740,15853,12282275,00,0.00,N,2,1, 20250421,779,788,800,775,29921,23404901,00,0.00,N,5,-9, 20250418,788,799,799,774,15197,11925854,00,0.00,N,2,12, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 164be173dde1..28d55ad90ff3 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 +20250423,965,951,969,948,15621,15006742,00,0.00,N,2,15, 20250422,950,955,956,944,6924,6584925,00,0.00,N,5,-5, 20250421,955,959,961,950,9830,9394150,00,0.00,N,5,-3, 20250418,958,958,960,948,26259,25137387,00,0.00,N,2,1, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 74720de238ba..43f5d312eed6 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 +20250423,1259,1251,1265,1246,273748,343910434,00,0.00,N,2,19, 20250422,1240,1222,1246,1217,156756,194076132,00,0.00,N,2,23, 20250421,1217,1222,1230,1214,68925,84198512,00,0.00,N,5,-5, 20250418,1222,1225,1228,1154,117463,142760847,00,0.00,N,5,-2, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index e7a814e699b9..ec70519e4e4a 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 +20250423,2330,2375,2375,2290,388872,904692457,00,0.00,N,5,-15, 20250422,2345,2430,2465,2335,1077185,2567318347,00,0.00,N,5,-135, 20250421,2480,2340,2565,2285,3928810,9638430641,00,0.00,N,2,170, 20250418,2310,2295,2335,2250,440885,1012731042,00,0.00,N,2,15, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index fd3ddfdf5943..3d87b0962815 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 +20250423,78600,80400,80400,78400,98373,7776740800,00,0.00,N,5,-100, 20250422,78700,79500,79500,76600,109732,8634222300,00,0.00,N,5,-100, 20250421,78800,77200,79300,77100,70259,5528390600,00,0.00,N,2,2200, 20250418,76600,77500,78300,75700,59609,4570046100,00,0.00,N,5,-1300, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index d54729ee5bd4..faf19fd24bcb 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 +20250423,4300,4380,4380,4250,20487,87887721,00,0.00,N,5,-65, 20250422,4365,4465,4465,4300,30322,132114282,00,0.00,N,5,-100, 20250421,4465,4535,4535,4300,43832,192759962,00,0.00,N,5,-70, 20250418,4535,4200,5000,4200,379128,1753486002,00,0.00,N,2,335, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index f995a03c1bd3..f5967477665c 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 +20250423,2290,2290,2300,2255,22359,50957632,00,0.00,N,2,15, 20250422,2275,2270,2300,2240,37687,85263420,00,0.00,N,2,15, 20250421,2260,2245,2355,2217,34388,77915599,00,0.00,N,2,10, 20250418,2250,2235,2260,2230,7428,16620875,00,0.00,N,2,15, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index e5b81422ea73..1d208b89d352 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 +20250423,8280,8220,8310,8200,4941,40753380,00,0.00,N,2,20, 20250422,8260,8150,8320,8150,6131,50539380,00,0.00,N,2,20, 20250421,8240,8040,8240,7970,18837,153365475,00,0.00,N,2,200, 20250418,8040,7960,8120,7870,13020,103792040,00,0.00,N,2,80, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 98eb3cfb193a..32dea0ce8e33 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 +20250423,299,323,364,287,19855256,6665460436,00,0.00,N,5,-11, 20250422,310,304,368,300,35526356,12094795927,00,0.00,N,2,14, 20250421,296,281,332,278,18037570,5644420633,00,0.00,N,2,19, 20250418,277,281,295,265,3912331,1060107087,00,0.00,N,5,-5, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index aaeb998012dc..2f842847b488 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 +20250423,25400,24150,25450,23950,1043916,26004131250,00,0.00,N,2,1750, 20250422,23650,23450,23950,23300,448322,10572053650,00,0.00,N,5,-100, 20250421,23750,24150,24300,23700,278834,6683554050,00,0.00,N,5,-550, 20250418,24300,24150,24450,23700,267997,6445825350,00,0.00,N,2,350, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 314242dfb3bd..b239f65ed25d 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 +20250423,931,933,935,927,89963,83866034,00,0.00,N,5,-2, 20250422,933,920,935,920,50476,46990640,00,0.00,N,3,0, 20250421,933,923,933,921,20891,19383468,00,0.00,N,2,10, 20250418,923,928,934,916,29960,27699823,00,0.00,N,5,-2, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 8bcdc0a3dd56..36e7162e0e2f 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 +20250423,2360,2365,2380,2355,15727,37186236,00,0.00,N,3,0, 20250422,2360,2350,2370,2345,9010,21239048,00,0.00,N,3,0, 20250421,2360,2370,2370,2345,3620,8517506,00,0.00,N,5,-10, 20250418,2370,2335,2370,2320,16024,37553238,00,0.00,N,2,35, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index aa161019291e..3dc0be51e098 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 +20250423,5220,5290,5290,5190,3327,17388335,00,0.00,N,3,0, 20250422,5220,5150,5300,5110,5966,31168235,00,0.00,N,2,60, 20250421,5160,5230,5280,5150,3041,15772115,00,0.00,N,5,-30, 20250418,5190,5210,5340,5090,8587,44822250,00,0.00,N,2,60, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index ae5ee4d59863..62bc8a1517a1 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 +20250423,21150,21250,21300,20800,194789,4109160525,00,0.00,N,2,150, 20250422,21000,20050,21050,20050,221975,4619240375,00,0.00,N,2,600, 20250421,20400,21750,21900,20200,448076,9231939025,00,0.00,N,5,-1400, 20250418,21800,22600,22700,21400,252933,5519758075,00,0.00,N,5,-750, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 8a9cdd32f4ae..a17ebfe4d440 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 +20250423,6050,6160,6230,5900,126066,758188505,00,0.00,N,5,-70, 20250422,6120,6110,6220,6060,100095,612452175,00,0.00,N,5,-50, 20250421,6170,6400,6400,6130,190548,1181857870,00,0.00,N,5,-130, 20250418,6300,5900,6430,5820,483341,3002079825,00,0.00,N,2,400, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index c315b9aa54d9..e81f7776be0a 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 +20250423,3455,3420,3460,3405,671884,2309338932,00,0.00,N,2,50, 20250422,3405,3615,3645,3390,2143356,7472420456,00,0.00,N,5,-180, 20250421,3585,3330,3900,3325,9379539,34173820348,00,0.00,N,2,275, 20250418,3310,3240,3320,3220,181455,596800194,00,0.00,N,2,70, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 0dff0ad20b12..f3fc43f00e60 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 +20250423,1786,1800,1822,1777,273944,490121000,00,0.00,N,5,-14, 20250422,1800,1814,1836,1785,159955,288388542,00,0.00,N,5,-14, 20250421,1814,1815,1877,1798,164770,301241626,00,0.00,N,5,-1, 20250418,1815,1797,1819,1774,199371,358658855,00,0.00,N,2,18, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 40afb4828736..1ca1374dcb34 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 +20250423,34350,33800,34400,33800,3476,118080375,00,0.00,N,2,550, 20250422,33800,33550,33850,33550,194,6543200,00,0.00,N,2,250, 20250421,33550,33750,33750,33550,590,19901900,00,0.00,N,5,-200, 20250418,33750,33750,33750,33400,854,28774300,00,0.00,N,5,-50, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 6b9268a8b5ec..da0b027da721 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,109,109,109,109,0,0,00,0.00,Y,3,0, +20250423,109,109,109,109,0,0,00,0.00,Y,3,0, +20250422,109,109,109,109,0,0,00,0.00,Y,0,0, 20250421,109,109,109,109,0,0,00,0.00,Y,0,0, 20250418,109,109,109,109,0,0,00,0.00,N,0,0, 20250417,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 8a2feb542b84..3286b6ecabec 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 +20250423,66200,67700,67700,66000,48728,3240276400,00,0.00,N,5,-1300, 20250422,67500,68500,68600,66800,54204,3670819300,00,0.00,N,5,-600, 20250421,68100,65000,68600,64100,102334,6828111600,00,0.00,N,2,3300, 20250418,64800,62200,65000,62200,52425,3375684350,00,0.00,N,2,2400, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 798325bbfb5c..b82c82159cf5 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 +20250423,21200,21250,21350,21100,46198,979647050,00,0.00,N,3,0, 20250422,21200,20800,21400,20650,55836,1182766300,00,0.00,N,2,300, 20250421,20900,20400,20950,20350,50403,1046521775,00,0.00,N,2,550, 20250418,20350,20300,20450,20200,19484,396883350,00,0.00,N,2,100, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 7a0b812d2967..85ec1a17a3ba 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 +20250423,7940,7900,7980,7850,4141,32772245,00,0.00,N,2,40, 20250422,7900,7870,8090,7830,34100,270598380,00,0.00,N,2,30, 20250421,7870,7890,7920,7660,50447,392474530,00,0.00,N,2,50, 20250418,7820,7740,7840,7710,4744,36969080,00,0.00,N,2,70, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index c594310f6663..ce239510e406 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 +20250423,573,574,579,571,119043,68455625,00,0.00,N,5,-1, 20250422,574,571,575,570,142372,81561633,00,0.00,N,2,3, 20250421,571,568,572,568,132322,75395047,00,0.00,N,2,3, 20250418,568,566,570,565,143534,81505375,00,0.00,N,2,2, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index aca2ea8b6f43..407f3f8b968b 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 +20250423,3125,3105,3150,3035,46328,142349117,00,0.00,N,2,20, 20250422,3105,3075,3140,3075,16591,51322445,00,0.00,N,2,20, 20250421,3085,3030,3125,3025,26306,80431830,00,0.00,N,5,-5, 20250418,3090,3090,3130,3065,27333,84596470,00,0.00,N,5,-5, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 4268b2f0f83f..fb961f070702 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 +20250423,1005,1049,1049,999,50189,50444968,00,0.00,N,5,-8, 20250422,1013,1018,1022,1006,30354,30785979,00,0.00,N,5,-5, 20250421,1018,1009,1020,1000,39615,39942649,00,0.00,N,2,3, 20250418,1015,1035,1036,1015,14333,14700567,00,0.00,N,5,-12, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index fe9ed8a94706..ae06290a3197 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 +20250423,5850,5790,5940,5760,46478,271302795,00,0.00,N,2,60, 20250422,5790,5810,5850,5760,49016,284227550,00,0.00,N,2,10, 20250421,5780,5830,5830,5740,11367,65599490,00,0.00,N,5,-40, 20250418,5820,5820,5820,5700,29535,170293395,00,0.00,N,2,30, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 75b7030c0fb5..c480740ef9b6 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 +20250423,5670,5650,5710,5650,7408,42112310,00,0.00,N,2,10, 20250422,5660,5670,5680,5580,12669,71286065,00,0.00,N,3,0, 20250421,5660,5660,5700,5600,5250,29614990,00,0.00,N,3,0, 20250418,5660,5530,5690,5500,22706,126892190,00,0.00,N,2,70, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 2ebcf0be24ac..52955ccd1cd7 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 +20250423,9010,8920,9280,8920,51606,470129930,00,0.00,N,2,90, 20250422,8920,8830,8920,8820,5937,52707085,00,0.00,N,2,30, 20250421,8890,8840,8890,8800,5380,47493050,00,0.00,N,2,50, 20250418,8840,8910,8910,8800,10422,92191585,00,0.00,N,5,-70, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 0d1cb5e7831d..3a427e67d42e 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 +20250423,26000,26100,26100,25800,7562,195936850,00,0.00,N,3,0, 20250422,26000,25850,26100,25700,12325,319391100,00,0.00,N,2,200, 20250421,25800,25850,25900,25700,3532,91191225,00,0.00,N,5,-50, 20250418,25850,25950,25950,25550,7427,191036250,00,0.00,N,2,150, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 6a7868c08217..85e41a59a6f7 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 +20250423,1376,1381,1403,1370,94054,129954168,00,0.00,N,3,0, 20250422,1376,1432,1437,1364,252519,349675074,00,0.00,N,5,-65, 20250421,1441,1497,1497,1428,321673,469378529,00,0.00,N,5,-23, 20250418,1464,1330,1529,1330,974298,1414654861,00,0.00,N,2,134, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index ae42ce139a4c..f7d64ee83838 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 +20250423,10630,10670,11370,10400,402448,4337825325,00,0.00,N,2,80, 20250422,10550,10220,10560,10220,81426,849292360,00,0.00,N,2,60, 20250421,10490,10600,10740,10480,140226,1484725200,00,0.00,N,5,-440, 20250418,10930,10790,10990,10600,198506,2144688545,00,0.00,N,2,330, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index af4e0d7d539c..97cd66fd9da3 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 +20250423,1980,2020,2020,1980,5534,10984029,00,0.00,N,5,-13, 20250422,1993,2065,2065,1992,6571,13210263,00,0.00,N,5,-12, 20250421,2005,2020,2020,1989,10558,21073227,00,0.00,N,2,9, 20250418,1996,1982,1996,1948,15829,31383024,00,0.00,N,2,19, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 0e94defaa253..7760475310de 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 +20250423,12350,12420,12450,12350,2609,32309880,00,0.00,N,5,-40, 20250422,12390,12430,12430,12130,6112,74613730,00,0.00,N,2,160, 20250421,12230,12460,12480,12160,1651,20281360,00,0.00,N,5,-150, 20250418,12380,12390,12440,12320,966,11941480,00,0.00,N,3,0, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 1297f49d41c7..19c0c7efc8a0 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 +20250423,14780,14860,14860,14740,682479,10085862620,00,0.00,N,5,-20, 20250422,14800,14680,14800,14610,731380,10792108390,00,0.00,N,2,100, 20250421,14700,14590,14700,14580,410926,6015177440,00,0.00,N,2,120, 20250418,14580,14460,14610,14410,433362,6305214345,00,0.00,N,2,140, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 26ddd1dc6e76..9c0efa4994fc 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 +20250423,3475,3480,3480,3400,24196,83218875,00,0.00,N,2,40, 20250422,3435,3430,3465,3415,27784,95379795,00,0.00,N,5,-30, 20250421,3465,3515,3520,3460,39399,136949432,00,0.00,N,5,-65, 20250418,3530,3540,3540,3500,35767,125819840,00,0.00,N,5,-10, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 31312dd33220..5558e8b5476f 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 +20250423,9030,9160,9160,8990,71218,644355925,00,0.00,N,5,-40, 20250422,9070,9180,9280,8980,148510,1346303580,00,0.00,N,5,-290, 20250421,9360,9420,9490,9170,195112,1831953320,00,0.00,N,2,20, 20250418,9340,9540,9630,9330,113692,1069674635,00,0.00,N,5,-140, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 9314a060a29d..1b8c3e629e92 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 +20250423,2240,2260,2265,2220,342549,767797462,00,0.00,N,5,-5, 20250422,2245,2200,2250,2200,326253,727291183,00,0.00,N,2,20, 20250421,2225,2245,2290,2225,561229,1263416965,00,0.00,N,5,-25, 20250418,2250,2230,2260,2205,525887,1173781641,00,0.00,N,2,15, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index d425b9087816..b3c1c2bce71a 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 +20250423,2325,2320,2360,2250,70370,162796550,00,0.00,N,2,5, 20250422,2320,2120,2410,2120,391606,891395259,00,0.00,N,2,190, 20250421,2130,1995,2135,1985,179233,372533690,00,0.00,N,2,145, 20250418,1985,1969,1990,1969,47062,93235420,00,0.00,N,2,14, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 1cafc6ecac6a..314348270e7e 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,899,899,899,899,0,0,00,0.00,Y,3,0, +20250423,899,899,899,899,0,0,00,0.00,Y,3,0, +20250422,899,899,899,899,0,0,00,0.00,Y,0,0, 20250421,899,899,899,899,0,0,00,0.00,Y,0,0, 20250418,899,899,899,899,0,0,00,0.00,N,0,0, 20250417,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 4ab7f90539ae..f35c6fc72148 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 +20250423,8260,8870,8940,8260,120392,1011347025,00,0.00,N,5,-600, 20250422,8860,8700,9050,8640,57988,510186640,00,0.00,N,2,80, 20250421,8780,9050,9070,8450,113258,992949475,00,0.00,N,5,-170, 20250418,8950,8990,8990,8410,149151,1298334890,00,0.00,N,5,-210, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 07138d6b49cf..c56347f406b4 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 +20250423,2005,1945,2190,1920,7125130,14668746133,00,0.00,N,2,100, 20250422,1905,1890,1921,1889,161454,307787447,00,0.00,N,5,-18, 20250421,1923,1945,1945,1911,246348,473520953,00,0.00,N,5,-14, 20250418,1937,1937,1941,1901,318596,612080364,00,0.00,N,3,0, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 52b000fc1b66..b62d6fd0bff9 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 +20250423,2060,2010,2065,2010,243172,496459578,00,0.00,N,2,50, 20250422,2010,2005,2045,1993,344278,695110596,00,0.00,N,5,-25, 20250421,2035,2040,2060,2005,174270,354640999,00,0.00,N,3,0, 20250418,2035,2090,2115,2020,190474,390672550,00,0.00,N,5,-45, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index d46d9b202d7d..4d22406a8f61 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 +20250423,3985,3945,3985,3925,45315,179381205,00,0.00,N,2,40, 20250422,3945,3860,3950,3860,44326,173361466,00,0.00,N,2,40, 20250421,3905,3900,3930,3855,20325,78919058,00,0.00,N,2,5, 20250418,3900,3905,3920,3850,19973,77602736,00,0.00,N,5,-5, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index f80aae118e04..8e0546f6fa1e 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 +20250423,898,903,903,895,25166,22598540,00,0.00,N,2,3, 20250422,895,905,905,895,16551,14852266,00,0.00,N,5,-5, 20250421,900,901,904,893,13805,12410883,00,0.00,N,5,-1, 20250418,901,903,911,900,21133,19074951,00,0.00,N,5,-1, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index a01319bf5586..73807ffe6297 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 +20250423,2905,2865,2905,2840,104309,300706143,00,0.00,N,2,65, 20250422,2840,2775,2855,2750,57676,162604445,00,0.00,N,2,50, 20250421,2790,2870,2875,2790,33830,95883469,00,0.00,N,5,-60, 20250418,2850,2810,2850,2800,45079,127593469,00,0.00,N,2,40, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 57a10b589a3b..1a863c2a1ffa 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 +20250423,1774,1772,1789,1753,89065,158029968,00,0.00,N,2,2, 20250422,1772,1790,1790,1760,89436,158247159,00,0.00,N,5,-16, 20250421,1788,1774,1795,1765,85501,151951894,00,0.00,N,3,0, 20250418,1788,1779,1788,1760,65196,115511856,00,0.00,N,2,9, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index d3f32bfc8c01..4483db0c6889 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 +20250423,4890,4760,5130,4710,1277815,6279204393,00,0.00,N,2,165, 20250422,4725,4475,4970,4345,1265275,5938684192,00,0.00,N,2,250, 20250421,4475,4620,4650,4340,569234,2510074502,00,0.00,N,5,-265, 20250418,4740,4715,4750,4610,213482,999594318,00,0.00,N,2,65, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index a7730ab2dfc0..f32bf41f9204 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 +20250423,4370,4410,4410,4335,34787,151708736,00,0.00,N,2,10, 20250422,4360,4490,4490,4350,66696,294441077,00,0.00,N,5,-155, 20250421,4515,4420,4640,4395,91479,414020340,00,0.00,N,2,95, 20250418,4420,4390,4420,4295,52975,230661877,00,0.00,N,2,30, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 284b3aa6d82d..659e344d58c8 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 +20250423,44500,44450,44550,44400,2690,119593875,00,0.00,N,2,100, 20250422,44400,44000,44450,43900,3909,172962125,00,0.00,N,2,400, 20250421,44000,43950,44050,43700,2567,112797800,00,0.00,N,2,300, 20250418,43700,43600,43850,43400,3148,137539500,00,0.00,N,2,150, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 6aa2e4c169a9..fb42ec85efd2 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 +20250423,6710,6780,6850,6650,577350,3870706770,00,0.00,N,2,40, 20250422,6670,6510,6810,6440,812637,5403239435,00,0.00,N,2,90, 20250421,6580,6770,6830,6540,509929,3387700005,00,0.00,N,5,-220, 20250418,6800,7020,7020,6610,1676106,11367783215,00,0.00,N,2,260, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index bbdafe113e6b..30a1a27316a0 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 +20250423,700,705,706,690,99302,69456347,00,0.00,N,3,0, 20250422,700,690,714,690,180752,126952191,00,0.00,N,2,10, 20250421,690,699,714,681,55460,38748987,00,0.00,N,5,-13, 20250418,703,701,708,698,37841,26547286,00,0.00,N,2,8, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index e7b863522820..02d4545fac15 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 +20250423,3215,3210,3230,3185,7229,23172500,00,0.00,N,2,15, 20250422,3200,3165,3205,3150,10111,32168610,00,0.00,N,2,35, 20250421,3165,3150,3175,3120,15259,47994945,00,0.00,N,2,25, 20250418,3140,3150,3175,3135,6569,20656905,00,0.00,N,2,5, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 7d24a4655f99..b2d4b5fbeda2 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 +20250423,62900,62300,62900,61900,16456,1027007400,00,0.00,N,2,1300, 20250422,61600,61400,62000,61200,26337,1619851900,00,0.00,N,5,-200, 20250421,61800,62800,63000,61400,24053,1489186480,00,0.00,N,5,-900, 20250418,62700,62000,62900,61400,16148,1005805750,00,0.00,N,2,2000, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index e9bc6b14d64c..0f1b3e20c25a 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 +20250423,4035,4200,4270,3955,1622011,6603597650,00,0.00,N,5,-160, 20250422,4195,4300,4520,4090,2966224,12677794929,00,0.00,N,5,-155, 20250421,4350,4790,5030,4330,8167796,38010125789,00,0.00,N,5,-810, 20250418,5160,4135,5160,4050,20984362,99801530958,00,0.00,N,1,1190, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 6c6fbdaba54b..553fdd1be3b0 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 +20250423,641,631,643,631,730558,465994297,00,0.00,N,2,11, 20250422,630,633,635,624,573185,360424100,00,0.00,N,5,-2, 20250421,632,641,646,631,1014143,646334348,00,0.00,N,5,-9, 20250418,641,655,656,622,2052776,1299589555,00,0.00,N,5,-12, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index a78e3072d0f0..1be005836121 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 +20250423,8000,6950,8970,6860,1200388,10154706970,00,0.00,N,2,1100, 20250422,6900,6530,6900,6190,94210,619686765,00,0.00,N,2,370, 20250421,6530,5700,6550,5680,135223,833666310,00,0.00,N,2,800, 20250418,5730,5300,6150,5280,126551,715734395,00,0.00,N,2,430, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index e3bc1df7460d..d5c0c516b42e 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 +20250423,816,848,848,810,1584729,1305216953,00,0.00,N,5,-20, 20250422,836,860,927,833,2989057,2598402337,00,0.00,N,5,-24, 20250421,860,862,863,835,873848,738992860,00,0.00,N,5,-2, 20250418,862,850,866,829,1221487,1036461276,00,0.00,N,2,7, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 92792c113ffc..cc32b2569afa 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 +20250423,7680,7670,7780,7630,2989,22890210,00,0.00,N,2,10, 20250422,7670,7750,7790,7630,1519,11700960,00,0.00,N,2,10, 20250421,7660,7660,7760,7650,3576,27518320,00,0.00,N,5,-50, 20250418,7710,7610,7750,7610,1465,11265530,00,0.00,N,2,40, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 220d507796e9..2254c7252973 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 +20250423,4425,4385,4470,4375,564865,2500799050,00,0.00,N,2,140, 20250422,4285,4285,4320,4255,125404,537343598,00,0.00,N,5,-40, 20250421,4325,4360,4365,4280,154886,668874582,00,0.00,N,5,-40, 20250418,4365,4340,4375,4235,211356,912856544,00,0.00,N,2,40, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index e086ad04e969..21a7e24a9cc5 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 +20250423,6930,7000,7090,6910,152580,1063338540,00,0.00,N,2,10, 20250422,6920,6860,6920,6760,233754,1597079055,00,0.00,N,2,70, 20250421,6850,6640,6870,6640,331315,2252355235,00,0.00,N,2,280, 20250418,6570,6530,6600,6460,59381,388514310,00,0.00,N,2,80, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 3110238e41cb..46402db0af52 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 +20250423,6360,6250,6430,6000,118691,740864960,00,0.00,N,5,-570, 20250422,6930,6690,7350,6540,119988,835799375,00,0.00,N,2,240, 20250421,6690,6900,6900,6500,31458,210696490,00,0.00,N,3,0, 20250418,6690,6410,6700,6340,15899,104352900,00,0.00,N,2,280, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 9dedfb4e5c10..d751477943f2 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 +20250423,2830,2875,2895,2815,268730,762846760,00,0.00,N,5,-40, 20250422,2870,2860,2890,2855,242549,695566878,00,0.00,N,5,-20, 20250421,2890,2960,2960,2870,334868,969443440,00,0.00,N,5,-65, 20250418,2955,2940,2980,2875,343687,1005602180,00,0.00,N,2,25, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index d6f84e996a14..5bf36a168434 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 +20250423,1799,1835,1844,1736,45849,83465627,00,0.00,N,5,-36, 20250422,1835,1854,1861,1833,18047,33316851,00,0.00,N,5,-19, 20250421,1854,1871,1871,1823,31769,58309691,00,0.00,N,5,-10, 20250418,1864,1859,1866,1842,10001,18578251,00,0.00,N,2,22, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index b499830a047b..b13b94a6b8f1 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 +20250423,8620,8360,8630,8320,123275,1046296915,00,0.00,N,2,420, 20250422,8200,8160,8360,8140,63993,526754140,00,0.00,N,5,-70, 20250421,8270,8340,8480,8250,59028,490984165,00,0.00,N,5,-110, 20250418,8380,8450,8520,8200,71941,600551165,00,0.00,N,5,-140, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 2e4598bba9bb..adf1fce7a0b4 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 +20250423,46600,49600,50100,46250,142509,6736821175,00,0.00,N,5,-2600, 20250422,49200,51700,52000,48800,152658,7682808250,00,0.00,N,5,-3800, 20250421,53000,56600,56600,52400,150902,8202594200,00,0.00,N,5,-800, 20250418,53800,52700,57800,50900,416081,22626405950,00,0.00,N,2,1400, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 0136ccdd9f07..5752caae2172 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 +20250423,6750,6660,6810,6540,908914,6100752255,00,0.00,N,2,180, 20250422,6570,6680,6860,6500,818766,5446267255,00,0.00,N,5,-220, 20250421,6790,6910,6970,6740,683088,4674595760,00,0.00,N,5,-40, 20250418,6830,6590,6920,6560,1213466,8247011050,00,0.00,N,2,210, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 64120b7c36e8..4b95eeeed976 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 +20250423,1737,1686,1746,1686,54566,94333610,00,0.00,N,2,51, 20250422,1686,1688,1704,1674,40059,67401715,00,0.00,N,5,-2, 20250421,1688,1685,1709,1675,14091,23763167,00,0.00,N,5,-7, 20250418,1695,1641,1709,1628,29549,49475085,00,0.00,N,2,60, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index ac5c7f230ea7..a4d0255746c3 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 +20250423,8250,8200,8350,8100,235970,1944779420,00,0.00,N,2,150, 20250422,8100,8000,8320,8000,310625,2519427080,00,0.00,N,5,-80, 20250421,8180,8060,8500,7970,846983,6994970910,00,0.00,N,2,240, 20250418,7940,7690,7940,7650,391924,3070997035,00,0.00,N,2,250, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 78e1c85e3fc7..dfa06d5f5282 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 +20250423,9940,10300,10350,9920,149493,1503708785,00,0.00,N,5,-350, 20250422,10290,10370,10400,10240,40065,413154605,00,0.00,N,5,-40, 20250421,10330,10300,10590,10280,41024,426501940,00,0.00,N,5,-90, 20250418,10420,10270,10830,10160,124208,1298710335,00,0.00,N,2,180, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 926505d8e0f5..d9be1f183579 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 +20250423,2320,2315,2375,2305,13866,32468520,00,0.00,N,5,-15, 20250422,2335,2265,2335,2255,23271,53034250,00,0.00,N,2,60, 20250421,2275,2235,2275,2215,15299,34147560,00,0.00,N,2,35, 20250418,2240,2190,2250,2180,12208,27044120,00,0.00,N,2,50, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 8f53cbeab92e..264b8a014590 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 +20250423,2645,2595,2670,2570,205833,540875907,00,0.00,N,2,70, 20250422,2575,2555,2575,2520,90604,231996375,00,0.00,N,2,20, 20250421,2555,2520,2565,2520,99788,254322940,00,0.00,N,2,30, 20250418,2525,2530,2550,2485,88984,224117147,00,0.00,N,2,5, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 9af8d27acf2b..cca471536bdf 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 +20250423,25450,25600,25600,25050,107855,2733904500,00,0.00,N,2,400, 20250422,25050,25450,25500,24850,84180,2115196900,00,0.00,N,5,-550, 20250421,25600,25600,26250,25150,121686,3099367225,00,0.00,N,5,-100, 20250418,25700,25000,25700,24950,93791,2386663375,00,0.00,N,2,550, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 02d0b71a13a9..00f34cee2040 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,204,204,204,204,0,0,00,0.00,Y,3,0, +20250423,204,204,204,204,0,0,00,0.00,Y,3,0, +20250422,204,204,204,204,0,0,00,0.00,Y,0,0, 20250421,204,204,204,204,0,0,00,0.00,Y,0,0, 20250418,204,204,204,204,0,0,00,0.00,N,0,0, 20250417,204,204,204,204,0,0,00,0.00,N,0,0, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 93767873133a..4e884c98f126 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 +20250423,2355,2350,2365,2320,108059,252707880,00,0.00,N,2,25, 20250422,2330,2315,2350,2305,115722,268619549,00,0.00,N,5,-5, 20250421,2335,2335,2355,2325,60128,140745052,00,0.00,N,5,-15, 20250418,2350,2360,2360,2315,95273,222089385,00,0.00,N,2,5, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 09d710b90465..9c2eec56dd21 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 +20250423,2515,2545,2640,2440,2137867,5421240455,00,0.00,N,5,-35, 20250422,2550,2465,2745,2440,11008263,28845211589,00,0.00,N,2,35, 20250421,2515,2295,2760,2295,15678244,39909547087,00,0.00,N,2,220, 20250418,2295,2240,2315,2225,680087,1548218248,00,0.00,N,2,55, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index baccdc13e93d..c0d57b09ffae 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 +20250423,3595,3515,3625,3505,216657,776782289,00,0.00,N,2,80, 20250422,3515,3425,3765,3425,354345,1266963705,00,0.00,N,2,50, 20250421,3465,3455,3470,3385,36837,127134422,00,0.00,N,2,10, 20250418,3455,3450,3465,3415,40024,137581477,00,0.00,N,2,5, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 9755bc3e824a..8eb5ac2c8fc7 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 +20250423,1180,1187,1188,1171,238948,281450684,00,0.00,N,3,0, 20250422,1180,1167,1189,1167,360000,423741971,00,0.00,N,3,0, 20250421,1180,1181,1192,1175,153320,181473825,00,0.00,N,5,-5, 20250418,1185,1170,1189,1158,307560,361103907,00,0.00,N,2,10, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index d98108f7a739..fa3e7b66db48 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 +20250423,1235,1233,1244,1230,173074,214306398,00,0.00,N,2,3, 20250422,1232,1221,1237,1217,253649,311306178,00,0.00,N,2,6, 20250421,1226,1219,1229,1213,151400,184776104,00,0.00,N,2,8, 20250418,1218,1210,1219,1205,149217,180911099,00,0.00,N,2,2, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 9c613cb188c2..6aa6513363b9 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 +20250423,870,856,870,856,92209,79941437,00,0.00,N,2,14, 20250422,856,864,867,850,145294,124746366,00,0.00,N,5,-8, 20250421,864,874,874,815,132817,114819319,00,0.00,N,5,-5, 20250418,869,861,872,861,60326,52356967,00,0.00,N,2,8, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index ce5bbe869589..fec6db37c9e2 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 +20250423,2430,2580,2610,2430,3164491,7950133381,00,0.00,N,5,-125, 20250422,2555,2750,2750,2535,4253808,11139737323,00,0.00,N,5,-225, 20250421,2780,2725,2900,2630,9835772,27390536122,00,0.00,N,2,130, 20250418,2650,2805,2815,2590,5144039,13774306342,00,0.00,N,5,-90, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 8b1407e745f4..384e5c724f7f 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 +20250423,825,836,836,821,17405,14339872,00,0.00,N,3,0, 20250422,825,823,831,822,35214,29044564,00,0.00,N,2,2, 20250421,823,832,832,819,26414,21779882,00,0.00,N,5,-7, 20250418,830,825,831,822,29772,24533020,00,0.00,N,2,5, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index a1fc526ce485..f785a4f3d246 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 +20250423,19690,19100,19720,19040,1183477,23076844830,00,0.00,N,2,840, 20250422,18850,18940,19200,18800,674611,12758865625,00,0.00,N,5,-260, 20250421,19110,19250,19390,18980,427356,8162779570,00,0.00,N,5,-190, 20250418,19300,19030,19340,19010,411276,7908500560,00,0.00,N,2,280, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 18423fa8e943..0c60c33421e6 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 +20250423,2985,3170,3285,2985,273956,840085177,00,0.00,N,5,-205, 20250422,3190,3170,3245,3000,356723,1109280387,00,0.00,N,5,-135, 20250421,3325,3740,3740,3085,887973,2965115078,00,0.00,N,5,-655, 20250418,3980,3540,4100,3450,2332798,9043054841,00,0.00,N,2,760, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 66ee9150fe91..355a6f157a69 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 +20250423,14680,14560,14880,14520,38358,564610145,00,0.00,N,2,180, 20250422,14500,14500,14700,14280,26122,379390280,00,0.00,N,5,-140, 20250421,14640,14500,14870,14460,62402,917699085,00,0.00,N,2,270, 20250418,14370,14320,14500,13900,36793,526715480,00,0.00,N,2,110, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 9319dd3d630a..e6c25fcd7ce3 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 +20250423,117600,117500,118000,115700,148918,17463963800,00,0.00,N,2,1800, 20250422,115800,114200,116800,113600,123933,14328562100,00,0.00,N,2,1300, 20250421,114500,114700,115300,113600,79598,9092206750,00,0.00,N,2,100, 20250418,114400,114200,114700,113300,69710,7950436150,00,0.00,N,2,600, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 2983fcc42602..4ead57ae074e 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 +20250423,55900,54400,56100,53700,584096,32288688150,00,0.00,N,2,2400, 20250422,53500,52900,54000,52600,310277,16533774400,00,0.00,N,3,0, 20250421,53500,54500,54500,53300,341659,18385310800,00,0.00,N,5,-1500, 20250418,55000,56200,56800,54400,452337,24908996600,00,0.00,N,5,-1100, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 3b22de0c384b..3cfe4e1c6a4e 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 +20250423,3320,3325,3340,3305,684996,2274740302,00,0.00,N,2,40, 20250422,3280,3300,3350,3280,804378,2653589031,00,0.00,N,5,-45, 20250421,3325,3350,3350,3300,452824,1501234610,00,0.00,N,5,-20, 20250418,3345,3445,3465,3320,1478766,4990311840,00,0.00,N,2,65, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 430ad6a29671..2778f2cbfbdb 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 +20250423,18760,18510,19300,18410,24105,455955270,00,0.00,N,2,380, 20250422,18380,18080,18480,17850,10921,198734170,00,0.00,N,2,300, 20250421,18080,18080,19340,18080,24210,448503520,00,0.00,N,2,110, 20250418,17970,17940,18000,17710,4225,75839885,00,0.00,N,2,30, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 47605e38114b..534f82480ca2 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 +20250423,2800,2890,2915,2750,446455,1262165359,00,0.00,N,2,110, 20250422,2690,2920,2920,2660,450060,1239060467,00,0.00,N,5,-95, 20250421,2785,2760,2900,2640,960666,2656504025,00,0.00,N,2,165, 20250418,2620,2365,2740,2295,1220041,3176581188,00,0.00,N,2,280, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 10cee4959546..36522efd5984 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 +20250423,39900,39700,40250,39400,5074,201771225,00,0.00,N,2,300, 20250422,39600,39350,39850,39000,3508,138162025,00,0.00,N,2,250, 20250421,39350,39000,39700,39000,4192,164852675,00,0.00,N,2,50, 20250418,39300,39150,39500,38700,1403,54945850,00,0.00,N,2,150, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 3bd62421fa5c..c86f979d92a9 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 +20250423,41300,41250,41450,41050,39726,1640444000,00,0.00,N,2,250, 20250422,41050,40900,41200,40750,39088,1603330200,00,0.00,N,2,50, 20250421,41000,40550,41000,40450,24778,1010016550,00,0.00,N,2,400, 20250418,40600,40100,40800,40050,28425,1152536400,00,0.00,N,2,450, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 2507dac12a73..f9cd547cb464 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 +20250423,8900,8900,8910,8900,30967,275607970,00,0.00,N,3,0, 20250422,8900,8900,8920,8900,8328,74163430,00,0.00,N,3,0, 20250421,8900,8930,8930,8900,4572,40695490,00,0.00,N,3,0, 20250418,8900,8910,8920,8900,17975,160024350,00,0.00,N,3,0, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 887b54f3865d..026c01414526 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 +20250423,18160,18250,18250,18100,145236,2636129535,00,0.00,N,5,-30, 20250422,18190,18220,18230,18090,107278,1947765675,00,0.00,N,2,10, 20250421,18180,18200,18250,18130,135844,2469810494,00,0.00,N,2,10, 20250418,18170,17930,18230,17860,209723,3798536550,00,0.00,N,2,240, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index f1b19d38cc2e..67cceece001a 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 +20250423,12900,12750,12910,12650,83600,1073798625,00,0.00,N,2,200, 20250422,12700,12180,12710,11930,166786,2091324335,00,0.00,N,2,600, 20250421,12100,11950,12210,11900,66050,796032805,00,0.00,N,2,150, 20250418,11950,11950,12020,11790,27105,323841860,00,0.00,N,2,10, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index ce52503c856e..16cf1c5cf878 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 +20250423,49700,49600,50000,49400,340467,17156988452,00,0.00,N,2,450, 20250422,49250,49750,49750,49200,342270,17116366073,00,0.00,N,5,-350, 20250421,49600,49600,49600,49200,124167,6136164150,00,0.00,N,2,400, 20250418,49200,48950,49800,48800,164080,8114539800,00,0.00,N,2,150, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 3d5e875a0142..96527be4e053 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 +20250423,3465,3410,3600,3400,313671,1097130831,00,0.00,N,2,105, 20250422,3360,3930,3930,3345,660830,2314370891,00,0.00,N,5,-575, 20250421,3935,3745,3935,3710,843656,3250387596,00,0.00,N,2,190, 20250418,3745,3650,3820,3425,687317,2512800053,00,0.00,N,2,80, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 31850ef6a7aa..e36cb23f2b6e 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,973,973,973,973,0,0,00,0.00,Y,3,0, +20250423,973,973,973,973,0,0,00,0.00,Y,3,0, +20250422,973,973,973,973,0,0,00,0.00,Y,0,0, 20250421,973,973,973,973,0,0,00,0.00,Y,0,0, 20250418,973,973,973,973,0,0,00,0.00,N,0,0, 20250417,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 562bcc78545f..4a6703d120d7 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 +20250423,22050,22450,22500,21800,235273,5189183725,00,0.00,N,5,-100, 20250422,22150,21550,22650,21500,575933,12731692625,00,0.00,N,2,350, 20250421,21800,21850,22050,21500,284408,6195737475,00,0.00,N,2,350, 20250418,21450,21850,22000,21150,231687,4969920075,00,0.00,N,5,-400, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index b3631197eeb4..bbfecfa110b1 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 +20250423,4410,4480,4535,4350,3436565,15217953308,00,0.00,N,2,40, 20250422,4370,4265,4685,4255,13042173,58595850501,00,0.00,N,2,95, 20250421,4275,4110,4420,4060,8199575,35173749927,00,0.00,N,2,200, 20250418,4075,4060,4075,3965,1173443,4728415673,00,0.00,N,2,15, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 4fb6f43c2966..e3567c9005b3 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 +20250423,6370,6300,6380,6240,59034,373870640,00,0.00,N,2,70, 20250422,6300,6120,6340,6120,218349,1370256725,00,0.00,N,2,160, 20250421,6140,6050,6170,6040,124286,761799180,00,0.00,N,2,110, 20250418,6030,5900,6030,5890,91570,547391250,00,0.00,N,2,130, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 4f54136de07f..e693d52be224 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 +20250423,5040,5050,5090,5020,15746,79463030,00,0.00,N,5,-10, 20250422,5050,5050,5140,5020,18505,93441855,00,0.00,N,3,0, 20250421,5050,5170,5170,5030,7330,37040420,00,0.00,N,5,-20, 20250418,5070,5050,5070,5020,8230,41479710,00,0.00,N,3,0, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 997141b7243f..52aa027a22f8 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 +20250423,8710,8700,8770,8640,52968,460615090,00,0.00,N,5,-60, 20250422,8770,8960,9020,8740,101987,901888310,00,0.00,N,5,-90, 20250421,8860,8880,8980,8860,64417,573151855,00,0.00,N,5,-50, 20250418,8910,8850,8920,8790,64220,568831710,00,0.00,N,2,60, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index 828c9138a767..3557d0286a73 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 +20250423,33700,34150,34300,33650,111324,3769753100,00,0.00,N,5,-200, 20250422,33900,33600,34250,33500,143774,4885418025,00,0.00,N,2,100, 20250421,33800,34350,34350,33600,217173,7385184025,00,0.00,N,5,-550, 20250418,34350,33150,34500,32750,458831,15649672025,00,0.00,N,2,1400, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 5525239df20a..665f1f51c7fc 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 +20250423,1567,1579,1584,1550,22163,34643298,00,0.00,N,2,4, 20250422,1563,1587,1595,1550,24704,38827443,00,0.00,N,5,-33, 20250421,1596,1606,1606,1574,25513,40507458,00,0.00,N,2,10, 20250418,1586,1590,1604,1583,16983,27084295,00,0.00,N,5,-4, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index d7e7e98e3a2b..dd4fa1ecd7b7 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 +20250423,2660,2705,2725,2635,547790,1464234675,00,0.00,N,5,-35, 20250422,2695,2690,2700,2680,157025,422324415,00,0.00,N,5,-5, 20250421,2700,2700,2715,2690,88642,239536372,00,0.00,N,3,0, 20250418,2700,2670,2705,2660,116769,313964956,00,0.00,N,2,25, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 73729a951623..4cde5056cb94 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 +20250423,9550,9500,9610,9490,78825,757362010,00,0.00,N,2,70, 20250422,9480,9430,9480,9380,38773,365929745,00,0.00,N,3,0, 20250421,9480,9550,9610,9410,64119,607515965,00,0.00,N,5,-90, 20250418,9570,9300,9570,9220,75254,709294695,00,0.00,N,2,270, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index e0e8a84bf57a..1eb5353c1935 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 +20250423,31450,31800,31800,30800,20772,659633500,00,0.00,N,2,200, 20250422,31250,31000,31800,30750,9160,287869900,00,0.00,N,2,450, 20250421,30800,31000,31350,30450,4635,143013900,00,0.00,N,3,0, 20250418,30800,31000,31000,30400,6129,187752350,00,0.00,N,3,0, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 9b259269d255..8ab0d091a42f 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 +20250423,1113,1113,1116,1106,42337,46965589,00,0.00,N,2,1, 20250422,1112,1121,1130,1108,83141,92890096,00,0.00,N,5,-21, 20250421,1133,1105,1198,1064,388122,442497670,00,0.00,N,2,18, 20250418,1115,1057,1142,1057,199330,219422512,00,0.00,N,2,60, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 5d3d78330276..450ca789ca50 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 +20250423,647,649,660,639,484164,314720238,00,0.00,N,2,1, 20250422,646,647,660,637,743057,479793936,00,0.00,N,5,-4, 20250421,650,644,663,640,968310,635539591,00,0.00,N,2,6, 20250418,644,647,647,634,347473,221921818,00,0.00,N,5,-3, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 10166f13647c..f1a69ed76eb4 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 +20250423,1709,1430,1783,1430,1300340,2158762606,00,0.00,N,2,279, 20250422,1430,1463,1480,1370,208734,292968340,00,0.00,N,5,-32, 20250421,1462,1399,1539,1363,223383,324962896,00,0.00,N,2,67, 20250418,1395,1331,1400,1296,214315,290529052,00,0.00,N,2,80, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 61dcd9560b27..4cfb1eda3cd1 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 +20250423,37050,35250,37050,34800,241585,8708527575,00,0.00,N,2,2850, 20250422,34200,34050,34550,33900,128921,4407284400,00,0.00,N,5,-500, 20250421,34700,34400,36000,34250,156111,5461484875,00,0.00,N,2,50, 20250418,34650,34250,34750,33450,138851,4713594750,00,0.00,N,2,350, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index c76b79630561..b343d5d41790 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 +20250423,1321,1313,1332,1289,107723,140688237,00,0.00,N,2,8, 20250422,1313,1301,1320,1290,107152,140542779,00,0.00,N,5,-6, 20250421,1319,1319,1356,1290,65508,87041962,00,0.00,N,3,0, 20250418,1319,1320,1325,1280,86457,112805532,00,0.00,N,2,10, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 1dacd9cdf98a..f22962e2ad6a 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 +20250423,11710,11550,11750,11460,56961,663231360,00,0.00,N,2,260, 20250422,11450,11490,11580,11450,33545,385993715,00,0.00,N,5,-30, 20250421,11480,11380,11540,11320,24620,281937340,00,0.00,N,2,30, 20250418,11450,11130,11450,11130,38213,432800450,00,0.00,N,2,240, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index e68a38bc455d..25e920d43843 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 +20250423,2105,2210,2260,2060,638670,1352715821,00,0.00,N,5,-135, 20250422,2240,2270,2330,2180,776460,1731109554,00,0.00,N,5,-120, 20250421,2360,2400,2565,2230,1878973,4465255608,00,0.00,N,5,-380, 20250418,2740,2295,2795,2270,5962149,15489958855,00,0.00,N,2,590, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 4af82254d54c..d856a2cb49c4 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 +20250423,14700,14720,14720,14600,7263,106440725,00,0.00,N,2,100, 20250422,14600,14370,14600,14310,5995,86825350,00,0.00,N,2,170, 20250421,14430,14340,14440,14200,10201,146864240,00,0.00,N,2,230, 20250418,14200,14540,14540,14130,5719,81504560,00,0.00,N,5,-100, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 13961f773512..0b834e585355 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 +20250423,9640,9790,9790,9460,301982,2893849040,00,0.00,N,5,-60, 20250422,9700,9760,9930,9610,386450,3761808705,00,0.00,N,5,-80, 20250421,9780,9710,9900,9600,458715,4496790565,00,0.00,N,2,180, 20250418,9600,9670,9690,9520,280137,2690236055,00,0.00,N,5,-60, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 4afd0efbe969..8b6f8a1b8f6d 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 +20250423,8060,8050,8130,7890,35165,282946035,00,0.00,N,2,210, 20250422,7850,8050,8100,7850,21864,173652375,00,0.00,N,5,-160, 20250421,8010,8070,8210,7960,28042,226174900,00,0.00,N,5,-130, 20250418,8140,8000,8140,7880,36398,291377620,00,0.00,N,2,10, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 39695643aeb0..f691b95b5c02 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 +20250423,4865,4855,4885,4810,4767,23116052,00,0.00,N,2,10, 20250422,4855,4790,4855,4790,7481,36144662,00,0.00,N,2,5, 20250421,4850,4795,4850,4775,4575,21942423,00,0.00,N,2,60, 20250418,4790,4755,4820,4745,15043,71762652,00,0.00,N,2,40, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index e836d03c2964..a37017a3cebb 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 +20250423,5260,5210,5260,5200,16871,88335930,00,0.00,N,2,60, 20250422,5200,5180,5230,5130,16866,87664630,00,0.00,N,2,20, 20250421,5180,5210,5220,5120,3775,19527710,00,0.00,N,5,-20, 20250418,5200,5190,5210,5120,7869,40774140,00,0.00,N,2,30, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index b4c6b71e621f..b679b6dc6b42 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 +20250423,1275,1270,1290,1265,197089,251990513,00,0.00,N,2,5, 20250422,1270,1259,1297,1252,289806,367290383,00,0.00,N,2,12, 20250421,1258,1281,1285,1252,239482,303611330,00,0.00,N,5,-22, 20250418,1280,1269,1286,1251,320321,407084652,00,0.00,N,2,12, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index f720092f31ce..52a24476702c 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 +20250423,3650,3825,3850,3635,598899,2217979294,00,0.00,N,5,-45, 20250422,3695,3725,4000,3660,2073328,7986223171,00,0.00,N,5,-125, 20250421,3820,3950,4070,3800,1815542,7107126749,00,0.00,N,5,-170, 20250418,3990,3710,4485,3590,11167288,46380126932,00,0.00,N,2,300, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 302209a83c52..62c37c8f0936 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 +20250423,11700,11680,11710,11570,860722,10035956890,00,0.00,N,2,10, 20250422,11690,11440,11690,11430,899826,10450316700,00,0.00,N,2,160, 20250421,11530,11350,11540,11340,909916,10428418515,00,0.00,N,2,220, 20250418,11310,11110,11480,11100,1326279,15080180755,00,0.00,N,2,200, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index fe1a5477f29f..f54d44be03e3 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 +20250423,364,374,384,364,2301066,858924253,00,0.00,N,5,-9, 20250422,373,395,402,373,7412893,2858072767,00,0.00,N,5,-31, 20250421,404,407,452,360,47269101,19496752747,00,0.00,N,2,55, 20250418,349,341,362,326,3915114,1374805459,00,0.00,N,2,9, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index c40d50c5fa76..f6ac527444af 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 +20250423,4275,4260,4285,4225,14838,63236883,00,0.00,N,2,15, 20250422,4260,4250,4300,4210,20842,88484945,00,0.00,N,3,0, 20250421,4260,4320,4350,4245,14440,61952358,00,0.00,N,5,-60, 20250418,4320,4295,4385,4280,14347,61842555,00,0.00,N,2,35, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index f5b54d6d3234..61719b764432 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 +20250423,1270,1289,1291,1250,91605,115522897,00,0.00,N,3,0, 20250422,1270,1293,1309,1270,116427,149235761,00,0.00,N,5,-23, 20250421,1293,1320,1330,1270,227715,295760321,00,0.00,N,5,-2, 20250418,1295,1347,1347,1289,103425,134257614,00,0.00,N,5,-8, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 29228f04daf2..d8ed6cec3ca5 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 +20250423,559,570,573,541,440575,245581834,00,0.00,N,5,-11, 20250422,570,602,602,569,138259,80464228,00,0.00,N,5,-19, 20250421,589,595,604,584,92558,54767493,00,0.00,N,5,-4, 20250418,593,599,599,588,104603,62026369,00,0.00,N,2,3, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index bf04102aaa01..5c744fd1fd34 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 +20250423,1911,1934,1944,1899,1907219,3653529943,00,0.00,N,5,-4, 20250422,1915,1924,1945,1890,2619431,5011687657,00,0.00,N,5,-32, 20250421,1947,2000,2015,1942,2748271,5429014880,00,0.00,N,5,-16, 20250418,1963,2040,2040,1963,5077810,10082401092,00,0.00,N,5,-13, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 787ece6f14e2..d4b804436a76 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 +20250423,83000,83700,83700,82100,132643,10978287000,00,0.00,N,2,800, 20250422,82200,80800,83400,79400,238218,19589544300,00,0.00,N,2,1900, 20250421,80300,79600,80300,79100,48102,3835991700,00,0.00,N,2,700, 20250418,79600,79500,80000,79100,56370,4488438700,00,0.00,N,2,200, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index cb585a269f38..21da4f1444e4 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 +20250423,5210,5290,5300,5170,195686,1021859615,00,0.00,N,5,-20, 20250422,5230,5210,5450,5200,756571,4019399240,00,0.00,N,5,-100, 20250421,5330,5380,5590,5280,880114,4788350970,00,0.00,N,5,-70, 20250418,5400,5200,5970,5100,5947112,33552029375,00,0.00,N,2,250, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index a4fee35b9ee0..00758d9ee19a 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 +20250423,1455,1438,1478,1418,189332,273460334,00,0.00,N,2,18, 20250422,1437,1410,1460,1410,122710,175247701,00,0.00,N,5,-8, 20250421,1445,1488,1530,1441,300466,438782695,00,0.00,N,5,-70, 20250418,1515,1606,1606,1499,576703,877450004,00,0.00,N,5,-110, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index a2a784aa4809..f3563fa564e4 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 +20250423,3735,3750,3765,3715,89110,332762271,00,0.00,N,3,0, 20250422,3735,3730,3830,3660,194448,727455166,00,0.00,N,2,5, 20250421,3730,3745,3765,3695,86509,322569930,00,0.00,N,5,-10, 20250418,3740,3690,3750,3650,75033,277019985,00,0.00,N,2,50, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 6753a04ec55b..aa06e8948b51 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 +20250423,10790,10770,10820,10570,2970,31981890,00,0.00,N,2,100, 20250422,10690,10550,10730,10510,1113,11790120,00,0.00,N,2,60, 20250421,10630,10620,10740,10520,2476,26438420,00,0.00,N,5,-70, 20250418,10700,10520,10720,10480,3367,35717370,00,0.00,N,2,100, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index d4207bc52056..2c5e810a45e2 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,302,302,302,302,0,0,00,0.00,Y,3,0, +20250423,302,302,302,302,0,0,00,0.00,Y,3,0, +20250422,302,302,302,302,0,0,00,0.00,Y,0,0, 20250421,302,302,302,302,0,0,00,0.00,Y,0,0, 20250418,302,302,302,302,0,0,00,0.00,N,0,0, 20250417,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index ed2d8c853daa..2d52ae5c07f2 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 +20250423,867,869,869,847,15174,12994376,00,0.00,N,2,20, 20250422,847,872,872,844,44912,38139239,00,0.00,N,3,0, 20250421,847,843,853,836,30905,26203653,00,0.00,N,5,-3, 20250418,850,849,857,838,20685,17485633,00,0.00,N,2,11, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 7a6f1d24465f..2b40ad12b6c9 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 +20250423,32300,30750,32400,30700,310151,9843652775,00,0.00,N,2,2100, 20250422,30200,30050,30800,30050,75034,2281541625,00,0.00,N,5,-550, 20250421,30750,31300,31450,30550,71972,2227206825,00,0.00,N,5,-700, 20250418,31450,31700,31800,30700,86349,2702522925,00,0.00,N,2,300, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index f9eeeef9f9a4..5873a9e11715 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 +20250423,1803,1791,1828,1790,105195,190268811,00,0.00,N,2,13, 20250422,1790,1798,1803,1787,114877,206122681,00,0.00,N,5,-10, 20250421,1800,1829,1830,1722,179055,322047340,00,0.00,N,5,-5, 20250418,1805,1787,1819,1761,232592,418522048,00,0.00,N,2,18, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index e6c7848fe85e..ddcaa04eda96 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 +20250423,7580,7480,7690,7410,88366,665754220,00,0.00,N,2,240, 20250422,7340,7700,7700,7280,47429,350888900,00,0.00,N,5,-90, 20250421,7430,7570,7630,7320,89473,664776670,00,0.00,N,5,-120, 20250418,7550,7040,7550,6970,202622,1465377445,00,0.00,N,2,600, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index 2f73fd477e4f..efc64258b839 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 +20250423,711,704,711,701,113903,80397796,00,0.00,N,2,11, 20250422,700,696,707,691,148794,104050334,00,0.00,N,5,-2, 20250421,702,699,712,695,109335,76611396,00,0.00,N,3,0, 20250418,702,699,704,689,57400,40044136,00,0.00,N,3,0, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index a9dc0b50a774..efff36c15f9f 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250423,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250422,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250421,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250418,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250417,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index df3d6bf4e615..a1cd92166353 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 +20250423,2790,2810,2810,2745,807,2227465,00,0.00,N,2,10, 20250422,2780,2795,2805,2750,3017,8378429,00,0.00,N,5,-50, 20250421,2830,2900,2900,2680,18363,50269220,00,0.00,N,2,10, 20250418,2820,2760,2850,2760,2082,5865175,00,0.00,N,2,30, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index ae05530aca06..18eb601f426f 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 +20250423,2185,2380,2425,2145,6794122,15455838380,00,0.00,N,5,-165, 20250422,2350,2400,2790,2280,47423094,121435480282,00,0.00,N,5,-95, 20250421,2445,2365,2825,2350,49100052,127803868378,00,0.00,N,5,-90, 20250418,2535,2010,2655,1953,73857353,176844729852,00,0.00,N,2,490, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 0dbb13d3b9ab..01d8da93eb68 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 +20250423,11600,11350,11620,11310,40399,463041235,00,0.00,N,2,430, 20250422,11170,11130,11220,11090,13456,150084840,00,0.00,N,5,-50, 20250421,11220,11390,11480,11180,29714,334940730,00,0.00,N,5,-170, 20250418,11390,11400,11400,11180,18801,211864605,00,0.00,N,2,10, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index b4d0adb5bbb0..76ddb3692dc0 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 +20250423,1162,1189,1189,1148,623310,725255467,00,0.00,N,5,-38, 20250422,1200,1174,1200,1168,281526,333588256,00,0.00,N,2,26, 20250421,1174,1208,1252,1170,575934,693403275,00,0.00,N,2,6, 20250418,1168,1151,1193,1145,455317,529618060,00,0.00,N,2,12, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 950960c579e0..32cbfc95f09f 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 +20250423,19950,20550,20600,19870,54319,1085986850,00,0.00,N,5,-500, 20250422,20450,20900,21200,20050,117340,2405332875,00,0.00,N,5,-350, 20250421,20800,19630,21550,19510,360170,7520680795,00,0.00,N,2,1170, 20250418,19630,19970,19970,19480,20113,393604830,00,0.00,N,5,-340, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 9a11e6053092..bb287df4957e 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 +20250423,2025,2025,2035,2005,45296,91363230,00,0.00,N,3,0, 20250422,2025,2045,2045,2005,13843,27919275,00,0.00,N,5,-20, 20250421,2045,2030,2045,2000,23364,47332043,00,0.00,N,2,20, 20250418,2025,2015,2045,1998,33459,67569469,00,0.00,N,2,20, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index d2eb3973a510..6c443b958529 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 +20250423,2355,2415,2850,2230,6308882,15799671597,00,0.00,N,2,85, 20250422,2270,1802,2270,1802,3674015,7808580392,00,0.00,N,1,522, 20250421,1748,1710,1754,1700,109254,189396307,00,0.00,N,2,48, 20250418,1700,1666,1703,1648,65725,110446316,00,0.00,N,2,34, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 0ff771d1a151..7c286f9b7a75 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 +20250423,5430,5420,5460,5340,290303,1570262285,00,0.00,N,2,70, 20250422,5360,5410,5490,5350,438278,2370789190,00,0.00,N,5,-170, 20250421,5530,5440,5980,5380,2922303,16637866200,00,0.00,N,2,60, 20250418,5470,5580,5590,5340,922431,5020007660,00,0.00,N,5,-180, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 093948d4b125..807f955d041e 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 +20250423,881,849,903,842,2998772,2639039114,00,0.00,N,2,42, 20250422,839,844,858,823,1335503,1117713592,00,0.00,N,5,-12, 20250421,851,859,880,846,1271372,1090818422,00,0.00,N,5,-7, 20250418,858,831,891,810,2172891,1856727753,00,0.00,N,2,26, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 5734765ced11..dbba1fb0e41f 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 +20250423,24750,25650,25700,24550,302539,7555854850,00,0.00,N,5,-650, 20250422,25400,24100,25550,24100,479803,12100209325,00,0.00,N,2,850, 20250421,24550,24750,24800,23700,428341,10369000675,00,0.00,N,5,-100, 20250418,24650,25250,25250,24000,459767,11248930200,00,0.00,N,5,-300, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 8ec8326b0ea0..659dc07359b5 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 +20250423,4300,4350,4365,4285,46231,198973969,00,0.00,N,5,-50, 20250422,4350,4180,4365,4180,134500,579058959,00,0.00,N,2,170, 20250421,4180,4165,4185,4140,14653,61160145,00,0.00,N,2,15, 20250418,4165,4130,4165,4095,13948,57704991,00,0.00,N,2,40, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index fd2157e0be5a..a5e7ee91b787 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 +20250423,1480,1507,1508,1468,108999,161574875,00,0.00,N,5,-22, 20250422,1502,1478,1506,1478,132806,198605289,00,0.00,N,2,3, 20250421,1499,1492,1520,1482,181341,271115324,00,0.00,N,2,7, 20250418,1492,1458,1503,1455,118465,175577722,00,0.00,N,2,37, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index ea0c5d5b2176..c0f2c893601f 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 +20250423,3460,3560,3560,3360,49215,170432144,00,0.00,N,2,30, 20250422,3430,3425,3465,3380,38965,133586270,00,0.00,N,5,-35, 20250421,3465,3420,3470,3380,25619,87703390,00,0.00,N,2,15, 20250418,3450,3470,3485,3335,28159,96246560,00,0.00,N,5,-25, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 01c65300e51b..f983be29ddab 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 +20250423,6900,6940,6950,6790,32606,224604835,00,0.00,N,2,180, 20250422,6720,6980,6980,6670,22895,154625110,00,0.00,N,5,-90, 20250421,6810,6870,7040,6780,38595,265019865,00,0.00,N,5,-90, 20250418,6900,6740,6900,6690,35201,238552720,00,0.00,N,2,80, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 9cb7fa3abf2d..eb3c633da2d5 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 +20250423,112900,115200,115300,111700,303594,34314356000,00,0.00,N,5,-1600, 20250422,114500,111300,115600,110300,406191,46303534800,00,0.00,N,2,3900, 20250421,110600,109500,110700,109300,171700,18883714350,00,0.00,N,2,1000, 20250418,109600,109500,110700,109200,101635,11145264950,00,0.00,N,5,-400, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index 8fe5bd935211..cb221fe54e07 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 +20250423,5360,5140,5380,5050,94443,489528350,00,0.00,N,2,290, 20250422,5070,5040,5140,4990,28434,144135405,00,0.00,N,5,-50, 20250421,5120,5180,5180,5040,28451,144824080,00,0.00,N,5,-60, 20250418,5180,5330,5330,5100,32776,169175395,00,0.00,N,5,-10, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index ccf2559fc1c5..fe8ee8cc96bf 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 +20250423,830,838,840,820,278557,230584969,00,0.00,N,5,-8, 20250422,838,855,855,826,302884,252419925,00,0.00,N,5,-13, 20250421,851,871,875,840,667625,571695569,00,0.00,N,5,-30, 20250418,881,847,913,845,1591361,1402938062,00,0.00,N,2,36, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 0f04549323eb..e3a8aee158c8 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 +20250423,7100,7030,7180,7030,47792,340786780,00,0.00,N,2,70, 20250422,7030,7080,7160,7010,113982,808564485,00,0.00,N,5,-60, 20250421,7090,7110,7200,6980,108062,763246530,00,0.00,N,5,-110, 20250418,7200,7080,7230,7000,118769,848751375,00,0.00,N,2,160, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index cca4eb2215d6..56d51115edec 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 +20250423,25750,26250,26250,25600,3008282,77541359550,00,0.00,N,2,100, 20250422,25650,25600,26200,25550,3763759,97113590200,00,0.00,N,5,-400, 20250421,26050,26550,26600,25600,5684586,148542811825,00,0.00,N,2,100, 20250418,25950,25250,26200,25000,9342636,240276919500,00,0.00,N,2,1500, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 4d957d862eb9..31b45aed068f 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 +20250423,18490,18670,18670,18420,22052,408035235,00,0.00,N,2,70, 20250422,18420,18450,18460,18170,36738,673843260,00,0.00,N,5,-10, 20250421,18430,18750,18750,18310,23847,441791635,00,0.00,N,5,-160, 20250418,18590,18450,19190,18400,76015,1428420010,00,0.00,N,2,300, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index c978c162ce47..126ef481778f 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 +20250423,8480,8350,8500,8330,857993,7229784820,00,0.00,N,2,320, 20250422,8160,8100,8240,8100,399941,3264989045,00,0.00,N,5,-30, 20250421,8190,8210,8240,8140,314553,2572976140,00,0.00,N,2,30, 20250418,8160,8080,8190,8000,298725,2424879205,00,0.00,N,2,100, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 1fce0c097d7b..1252ab8e3792 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 +20250423,12270,12330,12350,12000,321931,3904640870,00,0.00,N,2,10, 20250422,12260,12180,12400,12160,293694,3614961925,00,0.00,N,3,0, 20250421,12260,12230,12390,12100,303330,3714023810,00,0.00,N,2,120, 20250418,12140,12200,12320,12080,301656,3681139080,00,0.00,N,5,-40, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 2cbbee8378bb..e5d7ba70ca01 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 +20250423,10810,10890,11000,10780,48742,527686690,00,0.00,N,5,-70, 20250422,10880,10920,10990,10800,41692,454688245,00,0.00,N,5,-10, 20250421,10890,10850,10930,10810,24260,263738865,00,0.00,N,2,90, 20250418,10800,10900,10940,10800,13235,143420690,00,0.00,N,5,-30, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index d8267cdcd946..7dc4c133c89c 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 +20250423,24600,24550,24650,24450,1987,48844800,00,0.00,N,2,50, 20250422,24550,24550,24600,24400,2675,65509175,00,0.00,N,2,100, 20250421,24450,24400,24500,24400,713,17423450,00,0.00,N,2,100, 20250418,24350,24450,24500,24300,6867,167036975,00,0.00,N,5,-100, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 00d7b5554ef1..bf9ae2bc8b47 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 +20250423,131200,130700,132000,129600,115077,15078075550,00,0.00,N,2,2700, 20250422,128500,127100,131300,126300,170821,22102682850,00,0.00,N,2,1200, 20250421,127300,124700,127800,124700,86400,10943851900,00,0.00,N,2,2100, 20250418,125200,121000,126500,120700,92631,11539838950,00,0.00,N,2,4600, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 19df0d88d2b3..20b442443bab 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 +20250423,6480,6380,6490,6320,23033,147876460,00,0.00,N,2,170, 20250422,6310,6320,6370,6240,18193,114801480,00,0.00,N,2,10, 20250421,6300,6170,6310,6080,35404,218370980,00,0.00,N,2,140, 20250418,6160,6150,6170,6080,8972,54850335,00,0.00,N,2,20, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index da059b554096..01f47c4fdd86 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 +20250423,1016,1009,1017,1009,324061,328279571,00,0.00,N,2,8, 20250422,1008,1007,1011,1005,146351,147567143,00,0.00,N,5,-1, 20250421,1009,1001,1011,997,428617,430917728,00,0.00,N,2,6, 20250418,1003,1001,1004,998,190803,191099707,00,0.00,N,2,2, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index b3443ecd0a8d..23b2e0d88610 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 +20250423,1057,1058,1063,1048,57569,60744580,00,0.00,N,2,9, 20250422,1048,1050,1070,1037,76008,79862428,00,0.00,N,5,-11, 20250421,1059,1050,1130,1027,244619,265223100,00,0.00,N,2,32, 20250418,1027,1022,1039,1015,16661,17038116,00,0.00,N,2,5, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index a88d7e7dc01e..e2c060c98f90 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 +20250423,88400,88900,88900,87800,1794,158186000,00,0.00,N,5,-300, 20250422,88700,88900,88900,87700,2509,221166600,00,0.00,N,2,300, 20250421,88400,88400,88800,88300,1843,163267700,00,0.00,N,3,0, 20250418,88400,88800,88800,87800,1243,109620150,00,0.00,N,2,300, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index b2ee3eeab820..f5c449af1c2d 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 +20250423,7020,6980,7080,6970,10426,72982905,00,0.00,N,3,0, 20250422,7020,7070,7080,6960,9531,66608700,00,0.00,N,2,10, 20250421,7010,6980,7050,6960,13977,97796275,00,0.00,N,2,30, 20250418,6980,6950,6990,6820,37568,259122820,00,0.00,N,2,120, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 61461703df80..8049f47ed400 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 +20250423,13600,13660,13700,13350,36674,498756790,00,0.00,N,2,20, 20250422,13580,13480,13600,13370,32922,445018680,00,0.00,N,2,80, 20250421,13500,13380,13590,13350,30723,413507780,00,0.00,N,2,120, 20250418,13380,13260,13390,13100,37831,502446490,00,0.00,N,5,-70, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 01c5e0ea6a6e..d15f7e9f3ad1 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 +20250423,14230,14290,14330,14030,37582,533215970,00,0.00,N,2,80, 20250422,14150,14180,14230,14010,28338,399175670,00,0.00,N,5,-30, 20250421,14180,14270,14280,14000,36989,520757980,00,0.00,N,5,-60, 20250418,14240,14070,14240,14000,41893,590823240,00,0.00,N,2,50, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 0e8d6e1a3858..244dde4d8511 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 +20250423,5050,5720,5730,4995,1025590,5276887105,00,0.00,N,5,-570, 20250422,5620,6200,6600,5600,1851799,11111574100,00,0.00,N,5,-780, 20250421,6400,5770,7000,5250,10305414,65528730295,00,0.00,N,2,390, 20250418,6010,5100,6110,5000,6365526,36424651335,00,0.00,N,2,1095, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 295a4f096549..82f7a4453644 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 +20250423,15950,15880,15970,15810,260816,4151666200,00,0.00,N,2,130, 20250422,15820,15730,15950,15690,263701,4177216275,00,0.00,N,2,80, 20250421,15740,15690,15790,15620,197065,3097333254,00,0.00,N,2,80, 20250418,15660,15460,15860,15450,277983,4348792145,00,0.00,N,2,210, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 173e36c352a7..6f482c6fb14f 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 +20250423,520,403,520,400,12269346,6020580381,00,0.00,N,1,120, 20250422,400,407,411,400,92394,37244752,00,0.00,N,5,-7, 20250421,407,412,422,406,163198,67530548,00,0.00,N,5,-1, 20250418,408,401,412,401,49103,19892111,00,0.00,N,2,7, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 11afed042d71..953e21ec3c7e 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 +20250423,192900,196000,196300,192600,391879,76098534650,00,0.00,N,5,-800, 20250422,193700,187200,195700,186000,645159,124701632750,00,0.00,N,2,6200, 20250421,187500,189100,190800,187200,246628,46513745900,00,0.00,N,3,0, 20250418,187500,184700,187900,184000,287707,53601829450,00,0.00,N,2,3900, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 5eb559a49dd3..e9289c1ea7c7 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 +20250423,2160,2150,2170,2115,58487,125614697,00,0.00,N,2,15, 20250422,2145,2130,2155,2115,38013,81000655,00,0.00,N,2,15, 20250421,2130,2130,2155,2105,73992,157692445,00,0.00,N,3,0, 20250418,2130,2130,2150,2060,68262,143726437,00,0.00,N,5,-20, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 3a867bf22f6e..31549e7f030d 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 +20250423,12310,12240,12350,12100,43341,530278115,00,0.00,N,2,80, 20250422,12230,12010,12300,11940,62931,766520390,00,0.00,N,2,210, 20250421,12020,12030,12130,11950,39847,478916555,00,0.00,N,5,-30, 20250418,12050,12070,12090,11890,32247,386439730,00,0.00,N,5,-50, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 12582ea53f30..999617132839 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 +20250423,8690,8660,8700,8640,43292,375267415,00,0.00,N,2,30, 20250422,8660,8600,8720,8600,29113,251953345,00,0.00,N,5,-30, 20250421,8690,8560,8710,8560,43068,373226435,00,0.00,N,2,70, 20250418,8620,8410,8620,8400,61648,525540290,00,0.00,N,2,140, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index c8956f96133c..ef4a79b2a34d 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 +20250423,3920,3945,3950,3890,27715,108316170,00,0.00,N,5,-10, 20250422,3930,3900,3960,3880,48814,191379890,00,0.00,N,2,20, 20250421,3910,3895,3945,3880,32938,128800920,00,0.00,N,2,10, 20250418,3900,3890,3920,3830,51608,199564725,00,0.00,N,2,20, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index adba37326831..c60ba248eaaa 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 +20250423,410,414,416,410,88892,36609300,00,0.00,N,5,-1, 20250422,411,412,415,409,64394,26544766,00,0.00,N,5,-1, 20250421,412,411,412,407,112369,45985940,00,0.00,N,2,1, 20250418,411,413,414,409,74860,30755008,00,0.00,N,5,-2, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index ccda8c843362..18e82d05a081 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 +20250423,39400,39650,39700,39150,687852,27091871300,00,0.00,N,2,200, 20250422,39200,38550,40150,38425,1247375,49050967600,00,0.00,N,2,300, 20250421,38900,39250,39350,38750,464726,18133497500,00,0.00,N,5,-100, 20250418,39000,38300,39150,38100,841087,32693089775,00,0.00,N,2,800, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 9142b91ea622..49d086e510eb 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 +20250423,56800,57500,57500,56000,52340,2973277200,00,0.00,N,5,-200, 20250422,57000,55500,57300,55100,75104,4251386250,00,0.00,N,2,1500, 20250421,55500,55800,56700,55100,44075,2450270600,00,0.00,N,5,-800, 20250418,56300,57100,58500,55600,85431,4831024350,00,0.00,N,5,-700, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index e705153d20e4..732235d0c55e 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 +20250423,3315,3235,3330,3220,360230,1188700952,00,0.00,N,2,85, 20250422,3230,3130,3255,3130,242847,781346852,00,0.00,N,2,65, 20250421,3165,3140,3170,3130,147222,463232640,00,0.00,N,3,0, 20250418,3165,3140,3170,3125,101903,320851539,00,0.00,N,2,25, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index d57355684c06..97ef92eb5d6f 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 +20250423,1728,1715,1735,1703,216076,372222624,00,0.00,N,2,16, 20250422,1712,1791,1791,1681,877120,1498883193,00,0.00,N,5,-28, 20250421,1740,1723,1746,1704,877197,1519796640,00,0.00,N,2,41, 20250418,1699,1650,1699,1641,607913,1020320386,00,0.00,N,2,47, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 9baabe7e0c78..9591d6a646b1 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 +20250423,63200,63300,63500,62500,174429,10983444500,00,0.00,N,2,400, 20250422,62800,62200,63500,61800,158686,9981706200,00,0.00,N,2,300, 20250421,62500,64100,64200,62200,257422,16190714202,00,0.00,N,5,-800, 20250418,63300,61900,63600,61600,400706,25215590200,00,0.00,N,2,1800, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 16dd7f7db6ab..64d08e0b0c97 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 +20250423,2630,2615,2645,2580,60387,157546325,00,0.00,N,2,15, 20250422,2615,2650,2650,2565,69886,180803374,00,0.00,N,5,-35, 20250421,2650,2545,2650,2545,67241,176428045,00,0.00,N,2,75, 20250418,2575,2560,2580,2515,33840,86085295,00,0.00,N,2,20, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index e7cdedb71039..8ede3650d6c5 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 +20250423,4900,4925,4925,4800,66477,321366984,00,0.00,N,2,50, 20250422,4850,4800,4890,4770,23884,115018960,00,0.00,N,5,-25, 20250421,4875,4985,4985,4835,27836,135789265,00,0.00,N,5,-50, 20250418,4925,4880,4930,4855,15945,77949374,00,0.00,N,3,0, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 677b2e03e830..6c92447446e8 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 +20250423,3925,3905,3935,3895,22617,88589831,00,0.00,N,2,20, 20250422,3905,3905,3935,3865,42744,167049219,00,0.00,N,3,0, 20250421,3905,3885,3910,3855,33625,130975085,00,0.00,N,2,20, 20250418,3885,3860,3900,3840,54176,210533924,00,0.00,N,2,25, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 580d33f5121a..6bd2a89bb2bf 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 +20250423,690,697,702,688,380826,263965966,00,0.00,N,2,10, 20250422,680,689,691,680,350214,239405106,00,0.00,N,5,-12, 20250421,692,683,695,678,356073,245399613,00,0.00,N,2,5, 20250418,687,686,687,661,476657,322224429,00,0.00,N,2,4, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 417220533794..575a420b47cf 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 +20250423,2420,2410,2430,2365,177690,425078362,00,0.00,N,5,-15, 20250422,2435,2510,2545,2400,585037,1436881429,00,0.00,N,5,-75, 20250421,2510,2465,2510,2395,404390,994776796,00,0.00,N,2,115, 20250418,2395,2375,2455,2350,485297,1167656192,00,0.00,N,2,5, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index dc9b44ea2fb8..40c552a859c6 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 +20250423,941,958,958,935,64796,60998201,00,0.00,N,5,-17, 20250422,958,919,977,919,370631,354258999,00,0.00,N,2,38, 20250421,920,943,943,920,60379,56137213,00,0.00,N,5,-23, 20250418,943,915,950,915,30855,28841310,00,0.00,N,2,30, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index c9afe620e111..eb29097d596d 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,577,577,577,577,0,0,00,0.00,Y,3,0, +20250423,577,577,577,577,0,0,00,0.00,Y,3,0, +20250422,577,577,577,577,0,0,00,0.00,Y,0,0, 20250421,577,577,577,577,0,0,00,0.00,Y,0,0, 20250418,577,577,577,577,0,0,00,0.00,N,0,0, 20250417,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index fbe2bffab988..5a663822e44d 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 +20250423,25550,25650,25700,25500,5413,138453550,00,0.00,N,3,0, 20250422,25550,25600,25600,25450,3385,86377800,00,0.00,N,2,50, 20250421,25500,25550,25650,25450,2451,62604625,00,0.00,N,5,-50, 20250418,25550,25350,25550,25350,5169,131533350,00,0.00,N,2,200, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index f0d663cdeb6c..b8e9d14dc3e4 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 +20250423,5960,5930,5970,5860,56517,334233130,00,0.00,N,2,180, 20250422,5780,5710,5820,5710,62051,357708365,00,0.00,N,5,-10, 20250421,5790,5840,5930,5780,62275,363538625,00,0.00,N,5,-20, 20250418,5810,5850,5870,5730,58694,338373455,00,0.00,N,5,-40, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 42dc0c7b5c73..734dd05c2a99 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 +20250423,13400,13400,13670,13300,10591,141918380,00,0.00,N,2,20, 20250422,13380,13160,13430,13090,17626,234042060,00,0.00,N,2,180, 20250421,13200,13770,13770,13200,9725,129213650,00,0.00,N,5,-210, 20250418,13410,12910,13650,12830,25500,337045500,00,0.00,N,2,480, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 1c031299d05d..655dfdea2daa 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 +20250423,8440,8390,8470,8200,21245,178040955,00,0.00,N,2,40, 20250422,8400,8310,8430,8310,20145,168495245,00,0.00,N,5,-50, 20250421,8450,8440,8540,8400,29457,249155495,00,0.00,N,2,10, 20250418,8440,8450,8640,8230,69602,586827810,00,0.00,N,2,140, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 0eb67c94aa84..6958f5e69451 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 +20250423,38750,38300,38900,37700,509941,19638552950,00,0.00,N,2,650, 20250422,38100,36850,38250,36850,452040,17040756800,00,0.00,N,2,900, 20250421,37200,36600,37600,36400,414238,15403194736,00,0.00,N,2,800, 20250418,36400,36450,36550,35900,164535,5964395000,00,0.00,N,2,100, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 047bb369796e..abe89bdcb592 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 +20250423,8620,8480,8640,8480,3907,33460535,00,0.00,N,2,90, 20250422,8530,8470,8540,8380,5942,50405090,00,0.00,N,2,60, 20250421,8470,8490,8540,8430,2552,21594045,00,0.00,N,3,0, 20250418,8470,8400,8540,8320,4760,40232805,00,0.00,N,5,-10, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 5390fa8efb8b..e5c191727fd8 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 +20250423,32300,31950,33450,31950,20190,659869050,00,0.00,N,2,350, 20250422,31950,31100,32450,31000,8928,283735950,00,0.00,N,2,850, 20250421,31100,31850,32050,31100,7118,223713950,00,0.00,N,5,-700, 20250418,31800,31450,32000,31100,8677,274085225,00,0.00,N,2,400, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 0fa7998f9320..fa0760ad19a8 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 +20250423,3020,2945,3030,2925,354360,1055284137,00,0.00,N,2,125, 20250422,2895,2875,2910,2860,158409,456516104,00,0.00,N,3,0, 20250421,2895,2865,2960,2865,221826,645412746,00,0.00,N,2,5, 20250418,2890,2865,2895,2830,210752,601995818,00,0.00,N,3,0, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 0646fee5a090..cb79b9392789 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 +20250423,12150,12100,12240,12100,21118,257305315,00,0.00,N,2,150, 20250422,12000,12120,12180,12000,13489,162910420,00,0.00,N,5,-130, 20250421,12130,11960,12130,11860,18448,222012475,00,0.00,N,2,280, 20250418,11850,11910,11970,11740,4906,58123395,00,0.00,N,5,-30, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 7f19950b78c3..bdf00f8e5489 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 +20250423,141800,137000,142200,136700,126117,17658125750,00,0.00,N,2,6000, 20250422,135800,135300,136100,134600,50376,6820049500,00,0.00,N,5,-600, 20250421,136400,138500,138500,135200,74684,10179335000,00,0.00,N,5,-2100, 20250418,138500,139900,139900,137200,81460,11247910800,00,0.00,N,5,-1300, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 6501450b06e2..40198cc6afc5 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 +20250423,2090,2080,2090,2065,19470,40526494,00,0.00,N,2,30, 20250422,2060,2115,2115,2050,38014,78633691,00,0.00,N,5,-55, 20250421,2115,2040,2120,2040,25524,53434095,00,0.00,N,2,60, 20250418,2055,2000,2075,1995,35332,71717555,00,0.00,N,2,55, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index bedc62b0295b..889d19a66d0c 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 +20250423,3770,3815,3815,3630,619246,2320934243,00,0.00,N,5,-15, 20250422,3785,3775,3840,3685,645799,2429288741,00,0.00,N,2,5, 20250421,3780,3990,3990,3780,680579,2637398419,00,0.00,N,5,-190, 20250418,3970,3905,4000,3885,1289256,5129192264,00,0.00,N,2,60, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index fa0166d1d51b..f6cdb4ee007c 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,527,527,527,527,0,0,00,0.00,Y,3,0, +20250423,527,527,527,527,0,0,00,0.00,Y,3,0, +20250422,527,527,527,527,0,0,00,0.00,Y,0,0, 20250421,527,527,527,527,0,0,00,0.00,Y,0,0, 20250418,527,527,527,527,0,0,00,0.00,N,0,0, 20250417,527,527,527,527,0,0,00,0.00,N,0,0, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index c9725fbaba56..424f8d246a82 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 +20250423,5160,5210,5220,5100,35706,183889960,00,0.00,N,2,20, 20250422,5140,5150,5170,5110,28646,147210195,00,0.00,N,5,-10, 20250421,5150,5180,5200,5120,34320,176612235,00,0.00,N,3,0, 20250418,5150,5140,5160,5110,15805,81306120,00,0.00,N,2,10, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index a389bfb725a1..5435c4312c1b 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 +20250423,6370,6370,6400,6310,10008,63669170,00,0.00,N,2,10, 20250422,6360,6350,6380,6310,3977,25231000,00,0.00,N,3,0, 20250421,6360,6350,6380,6300,5636,35668140,00,0.00,N,2,30, 20250418,6330,6330,6350,6280,17982,113535535,00,0.00,N,3,0, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index f949e75fcbbc..01747daa3c16 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250423,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250422,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250421,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250418,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250417,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 767fef1e11cf..ee9fe12362d1 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 +20250423,1334,1341,1350,1298,57310,75473698,00,0.00,N,2,32, 20250422,1302,1286,1327,1271,12696,16406446,00,0.00,N,2,5, 20250421,1297,1265,1297,1264,52048,66239919,00,0.00,N,2,28, 20250418,1269,1290,1290,1248,54733,69113660,00,0.00,N,5,-13, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 0ba2b2f96cf1..5e78c8b2b6de 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 +20250423,18660,18670,18710,18450,3048,56642610,00,0.00,N,5,-10, 20250422,18670,18500,18680,18320,7879,146502385,00,0.00,N,2,170, 20250421,18500,17970,18600,17970,6753,124833120,00,0.00,N,2,340, 20250418,18160,18010,18190,18010,1801,32686835,00,0.00,N,5,-30, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index b2bf003679c8..506f043e02e9 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 +20250423,18780,18490,18780,18200,70609,1309438110,00,0.00,N,2,750, 20250422,18030,18250,18400,18010,35918,651354740,00,0.00,N,5,-300, 20250421,18330,18160,18870,18160,46819,863558635,00,0.00,N,2,10, 20250418,18320,18130,18380,17860,39712,719906800,00,0.00,N,3,0, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 39c786290ae4..928c39bc607b 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 +20250423,31900,31150,32000,31000,38878,1230346925,00,0.00,N,2,1250, 20250422,30650,30500,30900,30450,21183,649931550,00,0.00,N,2,50, 20250421,30600,30350,30900,30100,30419,927238700,00,0.00,N,2,100, 20250418,30500,30600,30850,30050,37384,1139923150,00,0.00,N,5,-200, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index a964379d2ef4..6973d88c5dd6 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 +20250423,8850,8900,9000,8820,79509,706959540,00,0.00,N,2,60, 20250422,8790,8560,8910,8560,129610,1137252080,00,0.00,N,2,150, 20250421,8640,8800,8890,8620,74293,646290090,00,0.00,N,5,-90, 20250418,8730,8780,8800,8650,91150,795723275,00,0.00,N,2,80, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index c3702cc461f7..565f9b5da533 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 +20250423,37450,35800,37450,35350,665050,24230573900,00,0.00,N,2,2750, 20250422,34700,35500,36050,34550,377766,13265774725,00,0.00,N,5,-1250, 20250421,35950,34650,36700,34500,606144,21852770075,00,0.00,N,2,950, 20250418,35000,34450,35050,34100,269882,9313173675,00,0.00,N,2,200, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 36c68081eaef..53fd04f94020 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 +20250423,2170,2150,2190,2150,60944,132189116,00,0.00,N,2,35, 20250422,2135,2140,2160,2130,65001,139255605,00,0.00,N,5,-5, 20250421,2140,2155,2170,2125,42279,90689707,00,0.00,N,5,-20, 20250418,2160,2145,2165,2120,51519,110695070,00,0.00,N,2,15, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 6f5e2e15b3ac..548a9b0c341c 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 +20250423,6860,6850,6960,6710,87064,598257675,00,0.00,N,2,120, 20250422,6740,6630,6800,6630,92842,622222380,00,0.00,N,5,-10, 20250421,6750,6810,6970,6680,95067,648396880,00,0.00,N,5,-60, 20250418,6810,6910,6920,6650,90089,608640485,00,0.00,N,5,-50, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index ebcac448d64a..a6634284f5d7 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 +20250423,1842,1923,2050,1782,1627313,3047457524,00,0.00,N,5,-283, 20250422,2125,1650,2125,1650,3234714,6609567266,00,0.00,N,1,489, 20250421,1636,1635,1651,1622,10807,17687541,00,0.00,N,2,6, 20250418,1630,1600,1630,1582,4054,6539149,00,0.00,N,2,30, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index d7baf69a486d..139a5c942c3c 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 +20250423,5080,5200,5200,5040,383069,1946887725,00,0.00,N,5,-60, 20250422,5140,5070,5190,5060,392955,2018333620,00,0.00,N,5,-30, 20250421,5170,5350,5360,5150,593447,3097344475,00,0.00,N,5,-160, 20250418,5330,5390,5510,5270,1707119,9200893045,00,0.00,N,2,90, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 5f1571b9edbe..29c248145230 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 +20250423,1310,1300,1328,1300,8221,10760835,00,0.00,N,2,10, 20250422,1300,1283,1330,1280,18934,24625355,00,0.00,N,2,6, 20250421,1294,1292,1298,1288,5429,7020673,00,0.00,N,2,2, 20250418,1292,1305,1305,1281,6410,8282899,00,0.00,N,5,-5, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 4551c5500d52..5115de694d03 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 +20250423,4125,4100,4145,4085,17861,73606845,00,0.00,N,2,30, 20250422,4095,4095,4135,4075,19239,78848462,00,0.00,N,3,0, 20250421,4095,4055,4125,4040,24665,100868949,00,0.00,N,2,15, 20250418,4080,4070,4085,4030,8609,34968990,00,0.00,N,2,10, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 1230523bf411..4e768173feef 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 +20250423,6640,6750,6800,6580,85676,575420320,00,0.00,N,2,190, 20250422,6450,6520,6570,6410,30542,197244470,00,0.00,N,5,-120, 20250421,6570,6540,6650,6490,33715,221397915,00,0.00,N,5,-20, 20250418,6590,6770,6770,6570,42262,279805430,00,0.00,N,5,-170, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index c6271961103c..71b98ed9f6ed 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 +20250423,1057,1047,1064,1047,23772,25109527,00,0.00,N,2,8, 20250422,1049,1041,1050,1040,61518,64248444,00,0.00,N,5,-1, 20250421,1050,1053,1062,1049,35119,37031399,00,0.00,N,5,-3, 20250418,1053,1050,1057,1041,33227,34895040,00,0.00,N,2,4, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 88b6eb539e9a..8758b5367474 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 +20250423,5530,5490,5560,5430,219828,1208120670,00,0.00,N,3,0, 20250422,5530,5650,5720,5470,460696,2565150220,00,0.00,N,5,-60, 20250421,5590,5450,5770,5420,1584683,8903402975,00,0.00,N,2,90, 20250418,5500,5060,5980,5010,4431538,24711374070,00,0.00,N,2,440, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 8e265c733960..e8227bd7f046 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 +20250423,9950,9870,9950,9840,46074,456843605,00,0.00,N,2,90, 20250422,9860,9730,9910,9550,36758,359560270,00,0.00,N,2,130, 20250421,9730,9750,9850,9650,44235,430590505,00,0.00,N,5,-20, 20250418,9750,9550,9750,9490,35407,340118115,00,0.00,N,2,200, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 467605f54f46..93671d5a745d 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 +20250423,2420,2345,2945,2335,21341288,57663853652,00,0.00,N,2,80, 20250422,2340,2340,2350,2310,57465,133960097,00,0.00,N,3,0, 20250421,2340,2285,2345,2285,36787,85656834,00,0.00,N,2,30, 20250418,2310,2305,2335,2290,34832,80673363,00,0.00,N,2,5, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index e5114e918468..426316033d81 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 +20250423,27750,27850,27850,27600,10416,288804825,00,0.00,N,2,100, 20250422,27650,27500,27800,27450,20321,562101150,00,0.00,N,2,50, 20250421,27600,27300,27650,27200,12674,347831525,00,0.00,N,2,300, 20250418,27300,27000,27350,26900,15801,429044425,00,0.00,N,2,400, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 36df4d9c12c2..55bc94dcc6c4 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 +20250423,1598,1600,1601,1588,2374,3782311,00,0.00,N,2,8, 20250422,1590,1584,1600,1571,5400,8538614,00,0.00,N,5,-10, 20250421,1600,1611,1611,1580,6842,10936067,00,0.00,N,5,-11, 20250418,1611,1616,1616,1571,20889,33591502,00,0.00,N,2,12, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 41c81b65002e..7fd9220e8ce3 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 +20250423,1073,1070,1077,1063,762004,815095675,00,0.00,N,5,-8, 20250422,1081,1128,1135,1077,2268251,2489789069,00,0.00,N,5,-22, 20250421,1103,1093,1116,1085,980529,1084092182,00,0.00,N,2,10, 20250418,1093,1079,1093,1068,759847,823731814,00,0.00,N,2,5, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 59d2ef8a0626..c442a361f0d6 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 +20250423,6290,6310,6370,6270,25857,163233820,00,0.00,N,5,-10, 20250422,6300,6100,6320,6050,49677,309251480,00,0.00,N,2,200, 20250421,6100,6170,6240,6050,13116,80313580,00,0.00,N,5,-90, 20250418,6190,6180,6250,6100,10128,62511470,00,0.00,N,2,10, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index c4ba6b11362d..d17345e298a2 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 +20250423,877,871,882,869,33780,29480133,00,0.00,N,2,8, 20250422,869,882,882,869,15925,13917253,00,0.00,N,5,-13, 20250421,882,895,900,862,27989,24755217,00,0.00,N,5,-4, 20250418,886,888,909,879,73002,64762796,00,0.00,N,5,-2, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 78647185ca9f..a8517a713458 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 +20250423,7370,7490,7530,7360,106173,788338355,00,0.00,N,2,10, 20250422,7360,7460,7510,7320,153573,1136743325,00,0.00,N,5,-140, 20250421,7500,7350,7990,7300,837172,6387432155,00,0.00,N,2,160, 20250418,7340,7210,7420,7000,90311,657867070,00,0.00,N,2,60, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 82f55e5e4076..b98ebd956465 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 +20250423,2975,3020,3100,2820,7938069,23384745102,00,0.00,N,5,-105, 20250422,3080,2550,3190,2550,25513689,76683684589,00,0.00,N,2,610, 20250421,2470,2490,2560,2375,274763,683818385,00,0.00,N,5,-20, 20250418,2490,2475,2500,2400,120989,297744403,00,0.00,N,2,40, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 753820e8e647..cb17eba63b72 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 +20250423,16200,16380,16380,16110,4728,76748040,00,0.00,N,2,10, 20250422,16190,16240,16270,16000,10246,165107540,00,0.00,N,5,-70, 20250421,16260,16340,17970,16040,93005,1550507615,00,0.00,N,2,30, 20250418,16230,16200,16280,16100,6568,106438730,00,0.00,N,2,20, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 0224329e01b0..d2c851ac3e59 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 +20250423,10150,10120,10220,9980,46432,469865900,00,0.00,N,2,90, 20250422,10060,9900,10090,9800,38105,381183965,00,0.00,N,2,160, 20250421,9900,10000,10080,9830,130561,1295330545,00,0.00,N,5,-40, 20250418,9940,9850,9980,9770,36682,362077980,00,0.00,N,2,50, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 48806d7ce286..960188906f56 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 +20250423,4065,3130,4065,3130,10375413,40727576757,00,0.00,N,1,935, 20250422,3130,3105,3185,3090,41970,131295820,00,0.00,N,3,0, 20250421,3130,3010,3265,3010,336208,1070790245,00,0.00,N,2,120, 20250418,3010,3000,3025,2940,35080,104658481,00,0.00,N,2,25, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 184205d2eb91..e3748be98ff2 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 +20250423,3145,3165,3180,3100,503800,1581183671,00,0.00,N,5,-5, 20250422,3150,3485,3560,3145,7615126,25718484895,00,0.00,N,5,-45, 20250421,3195,3160,3220,3145,599656,1909757948,00,0.00,N,2,100, 20250418,3095,3030,3130,3020,369684,1142255090,00,0.00,N,2,65, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 217ed9a4278e..8d476e742ddf 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 +20250423,273,264,280,260,1154138,311979927,00,0.00,N,2,9, 20250422,264,272,273,262,901802,241878900,00,0.00,N,5,-8, 20250421,272,265,274,264,635040,170733301,00,0.00,N,2,4, 20250418,268,263,272,259,1071408,284375631,00,0.00,N,2,5, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 653127b80e5e..ba00ad0f87fe 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 +20250423,2045,2010,2060,1999,363158,734830292,00,0.00,N,2,15, 20250422,2030,2095,2165,1989,487283,992006829,00,0.00,N,5,-65, 20250421,2095,2090,2200,2030,538164,1136439455,00,0.00,N,5,-15, 20250418,2110,2110,2125,1978,822706,1675069201,00,0.00,N,2,5, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 851ca8a1526d..a6690a6cd1bd 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 +20250423,855,970,988,854,3389974,3074389764,00,0.00,N,5,-131, 20250422,986,1014,1041,960,2596714,2570491796,00,0.00,N,5,-28, 20250421,1014,1044,1044,977,2604978,2608248639,00,0.00,N,5,-10, 20250418,1024,957,1053,920,6847092,6880266912,00,0.00,N,2,67, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 4d4a1e9fd6c1..3bc74ee892a8 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 +20250423,4295,4360,4465,4280,687280,2988658461,00,0.00,N,5,-70, 20250422,4365,4440,5320,4300,11248341,54479135673,00,0.00,N,5,-75, 20250421,4440,4180,4445,4140,364365,1585450063,00,0.00,N,2,250, 20250418,4190,4100,4275,4010,101229,421200698,00,0.00,N,2,80, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 4f9740b60e51..92ece22542e5 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 +20250423,4680,4950,5800,4640,12484436,62802086227,00,0.00,N,5,-910, 20250422,5590,4720,5590,4640,8372169,43005888712,00,0.00,N,1,1290, 20250421,4300,4300,4575,4255,1104740,4860615855,00,0.00,N,5,-90, 20250418,4390,4365,4415,4262,373115,1620588919,00,0.00,N,5,-50, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 090092046d96..1e19861eb15f 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 +20250423,221,212,222,209,1615145,347558273,00,0.00,N,2,14, 20250422,207,209,212,207,584990,121712651,00,0.00,N,5,-2, 20250421,209,215,217,209,910545,193128358,00,0.00,N,5,-6, 20250418,215,211,216,207,429449,90444916,00,0.00,N,2,5, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index ee29cf64fdb9..19081855b00e 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 +20250423,3385,3480,3480,3345,7517,25440282,00,0.00,N,5,-20, 20250422,3405,3330,3430,3330,1012,3397290,00,0.00,N,2,55, 20250421,3350,3310,3400,3310,377,1250945,00,0.00,N,2,20, 20250418,3330,3395,3420,3280,3525,11866549,00,0.00,N,2,50, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index b396ae4c4fe6..466335cb4d03 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 +20250423,7140,7170,7260,7100,40523,290134275,00,0.00,N,5,-80, 20250422,7220,7260,7300,7130,60997,440273710,00,0.00,N,5,-40, 20250421,7260,7190,7310,7140,61208,443239985,00,0.00,N,2,60, 20250418,7200,7040,7240,6980,63133,449912250,00,0.00,N,2,160, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 9568975da7d4..79d35976a3f2 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 +20250423,4340,4460,4460,4250,145431,625931599,00,0.00,N,5,-120, 20250422,4460,4230,4490,4215,231005,995399583,00,0.00,N,2,240, 20250421,4220,4190,4245,4165,49439,207537650,00,0.00,N,2,25, 20250418,4195,4160,4205,4120,83050,346663580,00,0.00,N,2,30, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 2811e9aabe48..7ff8b07e5175 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 +20250423,120600,118400,120800,116800,98086,11699387150,00,0.00,N,2,5600, 20250422,115000,115200,116500,114000,55098,6320164900,00,0.00,N,5,-800, 20250421,115800,114600,121100,114500,85634,10062553150,00,0.00,N,3,0, 20250418,115800,114800,116200,112800,72473,8274545300,00,0.00,N,2,1000, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 93bacb06ec90..771cbce2f0f1 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 +20250423,50700,51000,51000,50200,30672,1552913000,00,0.00,N,2,300, 20250422,50400,50800,50800,50000,14072,707080400,00,0.00,N,5,-300, 20250421,50700,50500,50800,50200,19301,974221050,00,0.00,N,2,500, 20250418,50200,50400,50500,49800,33764,1692056150,00,0.00,N,2,200, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index f197eae6b761..2d583c64859f 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 +20250423,30450,31000,31100,30250,98451,3005234200,00,0.00,N,5,-450, 20250422,30900,31400,31450,30250,188311,5789826050,00,0.00,N,2,350, 20250421,30550,30300,30750,30100,84239,2558643750,00,0.00,N,2,150, 20250418,30400,30700,30900,30200,123483,3758753850,00,0.00,N,5,-350, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index db3345a7e3c7..7b3b970f4b65 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 +20250423,6660,7140,7370,6500,5112059,34856042315,00,0.00,N,5,-460, 20250422,7120,7400,7570,6890,6803888,48614867475,00,0.00,N,5,-390, 20250421,7510,8200,8970,7300,22117671,177817056235,00,0.00,N,5,-1200, 20250418,8710,7200,8710,7080,20593975,166213761625,00,0.00,N,1,2010, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index dd956608b410..66471f6dc141 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 +20250423,6870,6830,6870,6730,18894,128384650,00,0.00,N,2,70, 20250422,6800,6800,6820,6640,21845,146890650,00,0.00,N,5,-30, 20250421,6830,6820,6950,6740,35192,240722320,00,0.00,N,5,-30, 20250418,6860,6820,6870,6640,27061,182960445,00,0.00,N,3,0, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 626ae40c5307..b5626dd15f65 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 +20250423,1550,1535,1550,1528,51710,79503647,00,0.00,N,2,27, 20250422,1523,1550,1565,1518,53444,81572385,00,0.00,N,5,-31, 20250421,1554,1588,1609,1540,36431,56403744,00,0.00,N,5,-26, 20250418,1580,1560,1610,1560,4649,7374473,00,0.00,N,2,20, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index acc8c32cffa9..733e02ddb03f 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 +20250423,5830,5840,5840,5760,1820,10557340,00,0.00,N,2,50, 20250422,5780,5790,5830,5740,3191,18447910,00,0.00,N,5,-10, 20250421,5790,5810,5810,5760,14821,85545010,00,0.00,N,5,-20, 20250418,5810,5800,5820,5750,4285,24806220,00,0.00,N,2,10, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 9b08a19e6536..11c74ea2a3c7 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 +20250423,2610,2595,2615,2590,21191,55132285,00,0.00,N,2,15, 20250422,2595,2605,2635,2580,47025,122611989,00,0.00,N,5,-30, 20250421,2625,2660,2695,2595,193833,510803263,00,0.00,N,5,-35, 20250418,2660,2510,2685,2510,306479,805033571,00,0.00,N,2,150, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 5e113eead199..1b3da3040c41 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 +20250423,21100,19960,21250,19880,177008,3644191255,00,0.00,N,2,1700, 20250422,19400,19540,19840,19290,53514,1043032545,00,0.00,N,5,-490, 20250421,19890,19770,20450,19650,59199,1181943995,00,0.00,N,2,30, 20250418,19860,19940,19990,19450,58033,1144792975,00,0.00,N,5,-30, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index ed8da4e149e7..0854e8cf12e1 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 +20250423,127300,127700,127900,125900,59988,7626707950,00,0.00,N,2,1200, 20250422,126100,122400,128400,121600,74461,9366997000,00,0.00,N,2,3400, 20250421,122700,119600,123000,119100,69585,8459400385,00,0.00,N,2,4400, 20250418,118300,116500,119400,116300,47436,5587688100,00,0.00,N,2,1500, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 034190b78f69..d1f081304b7c 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 +20250423,2790,2795,2825,2710,71023,196760795,00,0.00,N,2,40, 20250422,2750,2635,2940,2630,325730,905483203,00,0.00,N,2,90, 20250421,2660,2600,2745,2600,87369,233688222,00,0.00,N,2,30, 20250418,2630,2600,2640,2585,46859,122781314,00,0.00,N,2,30, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 9bd83c469b24..67cdc0aad7cb 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 +20250423,8790,8790,8820,8630,15538,135503350,00,0.00,N,2,70, 20250422,8720,8590,8760,8490,26892,233645125,00,0.00,N,2,140, 20250421,8580,8400,8750,8120,19954,170827190,00,0.00,N,2,120, 20250418,8460,8440,8490,8360,7269,61247835,00,0.00,N,2,20, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 36478c243501..ddd63e72fe72 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 +20250423,11030,10910,11090,10660,679978,7390156500,00,0.00,N,3,0, 20250422,11030,10200,11330,10170,1488556,16247790060,00,0.00,N,2,720, 20250421,10310,10460,10770,10250,350312,3686346560,00,0.00,N,5,-70, 20250418,10380,10480,10550,10150,352777,3645123015,00,0.00,N,5,-210, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 3589d0f32995..5d2a703760bc 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 +20250423,2885,2810,2900,2810,20400,58255883,00,0.00,N,2,75, 20250422,2810,2730,2850,2710,31151,86078150,00,0.00,N,2,55, 20250421,2755,2900,2900,2730,75191,209183530,00,0.00,N,5,-75, 20250418,2830,2895,2960,2830,24578,70626920,00,0.00,N,5,-65, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 5c8046f21187..c3b887d46cb3 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 +20250423,6230,6200,6230,6120,7202,44472380,00,0.00,N,2,30, 20250422,6200,6270,6470,6070,30115,187232525,00,0.00,N,5,-10, 20250421,6210,6080,6490,5860,76676,461419140,00,0.00,N,2,160, 20250418,6050,5950,6050,5890,13386,80024560,00,0.00,N,2,180, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 639aa29f7dd5..34602300ac48 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 +20250423,18240,18050,18460,18030,93487,1706418910,00,0.00,N,2,240, 20250422,18000,18380,18380,17980,61174,1108227285,00,0.00,N,5,-400, 20250421,18400,18490,18870,18090,88056,1618204020,00,0.00,N,5,-90, 20250418,18490,18110,18490,18000,52444,957890650,00,0.00,N,2,190, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 84b6624a50ee..c906f1e16d7e 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 +20250423,3440,3420,3445,3400,44390,152004000,00,0.00,N,2,20, 20250422,3420,3375,3430,3375,60798,207454960,00,0.00,N,2,5, 20250421,3415,3420,3450,3355,76123,260515045,00,0.00,N,5,-5, 20250418,3420,3385,3470,3320,130120,442679510,00,0.00,N,2,25, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 20cded67c0d3..058b1da65c68 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 +20250423,2600,2640,2660,2575,562776,1461841560,00,0.00,N,2,10, 20250422,2590,2620,2665,2550,1166711,3027134429,00,0.00,N,5,-90, 20250421,2680,2645,2820,2595,4505296,12293878825,00,0.00,N,2,90, 20250418,2590,2570,2605,2520,572889,1466618194,00,0.00,N,2,30, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index b78a9505f0c7..982a3f6575ca 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 +20250423,2830,2900,2940,2740,120889,344712819,00,0.00,N,2,40, 20250422,2790,2730,2790,2655,29000,79549220,00,0.00,N,2,55, 20250421,2735,2775,2820,2660,32748,89979645,00,0.00,N,5,-60, 20250418,2795,2730,2795,2670,38288,105634360,00,0.00,N,2,110, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index fa66efa8ae6b..6078980cfc3e 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 +20250423,3230,3205,3265,3160,106120,340142107,00,0.00,N,2,45, 20250422,3185,3305,3545,3165,1038114,3480663266,00,0.00,N,5,-70, 20250421,3255,3280,3280,3230,71876,234244385,00,0.00,N,5,-10, 20250418,3265,3175,3485,3175,826947,2773835793,00,0.00,N,2,75, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index fb77c85ddf47..52678e0037d5 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 +20250423,530,500,540,500,511364,266690970,00,0.00,N,2,25, 20250422,505,507,508,496,191027,95472270,00,0.00,N,5,-2, 20250421,507,523,523,495,392298,197390880,00,0.00,N,5,-4, 20250418,511,496,515,489,287668,144922586,00,0.00,N,2,19, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index f2c00be91301..f9d27bd63bbd 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 +20250423,5870,5800,5880,5800,36537,213445450,00,0.00,N,2,80, 20250422,5790,5780,5800,5750,18587,107451520,00,0.00,N,2,20, 20250421,5770,5740,5770,5730,21568,124036625,00,0.00,N,2,30, 20250418,5740,5720,5750,5700,29102,166546635,00,0.00,N,2,20, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 870e62f76157..e03a3b503674 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 +20250423,1579,1579,1591,1569,36617,57804276,00,0.00,N,3,0, 20250422,1579,1517,1591,1514,309144,484300161,00,0.00,N,2,62, 20250421,1517,1534,1534,1507,75182,113922376,00,0.00,N,5,-19, 20250418,1536,1521,1538,1519,68364,104260197,00,0.00,N,2,8, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 10abfc5c336a..c2a6cbee5598 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 +20250423,4145,4245,4245,4135,27658,114854355,00,0.00,N,5,-35, 20250422,4180,4200,4245,4115,33096,138322410,00,0.00,N,5,-50, 20250421,4230,4180,4240,4100,23807,99815285,00,0.00,N,2,50, 20250418,4180,4155,4235,4100,26829,111077775,00,0.00,N,2,25, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index c579c5ee507a..051ca296ae76 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 +20250423,5180,5250,5390,5130,255226,1323662125,00,0.00,N,2,60, 20250422,5120,5130,5190,5100,164477,844347005,00,0.00,N,5,-80, 20250421,5200,5250,5300,5120,384656,2007526065,00,0.00,N,2,20, 20250418,5180,5240,5290,5080,374898,1940157025,00,0.00,N,3,0, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 4cac5c7179bd..7feb943922ee 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 +20250423,6660,6690,6740,6530,769686,5114560550,00,0.00,N,2,250, 20250422,6410,6530,6550,6380,283800,1832378415,00,0.00,N,5,-80, 20250421,6490,6430,6520,6390,385015,2489720770,00,0.00,N,2,100, 20250418,6390,6370,6390,6290,190336,1209813985,00,0.00,N,2,20, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index f97c590f752a..d7c9cf27e6b6 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 +20250423,8870,8730,9050,8660,292133,2581675110,00,0.00,N,2,140, 20250422,8730,8450,8990,8400,737021,6463721910,00,0.00,N,2,220, 20250421,8510,8620,8650,8400,147705,1259473160,00,0.00,N,5,-20, 20250418,8530,8630,8640,8370,237558,2017925315,00,0.00,N,2,150, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 44b01934c14e..0db18d378129 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 +20250423,3590,3555,3590,3510,72546,258387350,00,0.00,N,2,40, 20250422,3550,3575,3585,3500,87927,311518893,00,0.00,N,5,-25, 20250421,3575,3640,3675,3565,239824,871016654,00,0.00,N,5,-10, 20250418,3585,3560,3600,3510,99780,356221579,00,0.00,N,2,50, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index a35e114a5f85..73b06a50fbc7 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 +20250423,112500,114400,114400,110600,93277,10437002800,00,0.00,N,5,-1100, 20250422,113600,113500,115000,111900,83949,9529590300,00,0.00,N,2,100, 20250421,113500,116400,117500,111600,112678,12839965753,00,0.00,N,5,-2800, 20250418,116300,114000,118500,113900,153076,17767843700,00,0.00,N,2,1800, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 3be60e599203..dd93e4c5df0c 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 +20250423,6560,6450,6570,6400,9154,59353830,00,0.00,N,2,120, 20250422,6440,6480,6480,6340,5655,36457110,00,0.00,N,5,-30, 20250421,6470,6430,6500,6410,3348,21591420,00,0.00,N,2,40, 20250418,6430,6350,6470,6350,3147,20186320,00,0.00,N,2,30, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 488ef368680d..4e1a4fe4b365 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,789,789,789,789,0,0,00,0.00,Y,3,0, +20250423,789,789,789,789,0,0,00,0.00,Y,3,0, +20250422,789,789,789,789,0,0,00,0.00,Y,0,0, 20250421,789,789,789,789,0,0,00,0.00,Y,0,0, 20250418,789,789,789,789,0,0,00,0.00,N,0,0, 20250417,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 694923c4161b..c873233bcd33 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 +20250423,2935,2945,2950,2915,25508,74943767,00,0.00,N,2,20, 20250422,2915,2935,2945,2900,27127,79252896,00,0.00,N,5,-20, 20250421,2935,2935,2950,2890,24273,70787870,00,0.00,N,5,-5, 20250418,2940,2910,2945,2905,23407,68687143,00,0.00,N,2,10, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index e37953c289da..ca0718b82285 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 +20250423,23700,23700,23750,23450,18386,434852075,00,0.00,N,2,200, 20250422,23500,23250,23700,23200,25751,605991225,00,0.00,N,2,250, 20250421,23250,23000,23250,22900,22165,512284400,00,0.00,N,2,200, 20250418,23050,23100,23250,22800,22383,516325250,00,0.00,N,5,-50, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index eb5472ef376f..e0df145dc996 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 +20250423,5930,5870,5930,5790,10862,63440735,00,0.00,N,2,120, 20250422,5810,5910,5910,5780,9503,55245160,00,0.00,N,5,-90, 20250421,5900,5900,5930,5830,15634,91850035,00,0.00,N,2,10, 20250418,5890,5800,5900,5750,7656,44800300,00,0.00,N,2,120, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 9445e69e443f..e124efd876ea 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 +20250423,6060,6150,6180,5850,123419,735454000,00,0.00,N,5,-100, 20250422,6160,5960,6170,5900,78748,473816235,00,0.00,N,2,190, 20250421,5970,6000,6030,5940,81075,485067480,00,0.00,N,5,-100, 20250418,6070,6130,6150,5930,92666,556649170,00,0.00,N,5,-40, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 46296fc99ae9..938965c3cf58 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 +20250423,5620,5520,5960,5520,230032,1325864680,00,0.00,N,2,130, 20250422,5490,5430,5510,5370,37196,202980735,00,0.00,N,2,60, 20250421,5430,5430,5480,5400,24657,133967505,00,0.00,N,5,-10, 20250418,5440,5390,5470,5360,31484,170661870,00,0.00,N,2,20, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index e9a17dd6bb8c..0d665aa88298 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 +20250423,6310,5520,6500,5430,1684286,10411110460,00,0.00,N,2,950, 20250422,5360,5110,5385,5030,338735,1783144660,00,0.00,N,2,250, 20250421,5110,5150,5200,5040,66141,338666270,00,0.00,N,2,20, 20250418,5090,5140,5140,4950,230034,1155034459,00,0.00,N,5,-50, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 46e7ed8bbac1..d137ae9fcb55 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 +20250423,57900,58200,58300,57000,109884,6324460150,00,0.00,N,2,600, 20250422,57300,57000,58000,56200,121350,6923758500,00,0.00,N,5,-500, 20250421,57800,59500,60000,57100,124032,7240364050,00,0.00,N,5,-1200, 20250418,59000,58600,59400,57900,189802,11136471300,00,0.00,N,5,-300, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index fd07ce743e40..3c26262678cd 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 +20250423,249,245,267,240,1198651,303398776,00,0.00,N,2,4, 20250422,245,251,254,241,432048,105677482,00,0.00,N,5,-7, 20250421,252,235,255,234,779722,191750687,00,0.00,N,2,17, 20250418,235,231,236,229,153011,35602167,00,0.00,N,2,3, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 07c677c4e20d..a1700aa5eb00 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 +20250423,1437,1445,1450,1428,182703,261989132,00,0.00,N,5,-9, 20250422,1446,1433,1449,1427,88038,126336981,00,0.00,N,3,0, 20250421,1446,1460,1466,1428,248586,358603595,00,0.00,N,5,-14, 20250418,1460,1456,1479,1440,87916,128014327,00,0.00,N,3,0, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index f5aef7d535dd..69503f658449 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 +20250423,7620,7640,7670,7560,36608,278834675,00,0.00,N,2,60, 20250422,7560,7500,7600,7480,33797,255334920,00,0.00,N,5,-80, 20250421,7640,7720,7830,7520,72245,554633305,00,0.00,N,5,-40, 20250418,7680,7650,7700,7570,56349,430619830,00,0.00,N,2,60, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 27903442b415..e284ff1d38a9 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 +20250423,19950,19980,20150,19650,10641,212703580,00,0.00,N,2,40, 20250422,19910,19850,19950,19650,6462,128489230,00,0.00,N,2,60, 20250421,19850,19720,20050,19650,5178,102754325,00,0.00,N,2,130, 20250418,19720,19650,19860,19320,4652,91299790,00,0.00,N,2,70, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 9dbccb35cff6..9cc45d60ba39 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 +20250423,4400,4430,4455,4375,61411,270437404,00,0.00,N,5,-25, 20250422,4425,4365,4440,4345,48579,214165817,00,0.00,N,2,60, 20250421,4365,4450,4450,4365,74356,326397709,00,0.00,N,5,-55, 20250418,4420,4410,4435,4300,84015,368646852,00,0.00,N,2,10, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 93eeb818f2b4..a88d9bd743f3 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250423,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250422,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, 20250421,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, 20250418,1923,1923,1923,1923,0,0,00,0.00,N,0,0, 20250417,1923,1923,1923,1923,0,0,00,0.00,N,0,0, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 3905e220680b..29eec92696b6 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 +20250423,7140,7030,7300,6940,14298,101467090,00,0.00,N,2,110, 20250422,7030,7120,7120,6910,6469,45515720,00,0.00,N,5,-100, 20250421,7130,7160,7280,7020,4860,34571090,00,0.00,N,5,-30, 20250418,7160,7340,7350,6900,27646,194360225,00,0.00,N,5,-10, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 1ec26e7ce062..8d9d77d36295 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 +20250423,8400,8130,8450,8130,38739,322661810,00,0.00,N,2,330, 20250422,8070,8100,8160,7980,8823,70836690,00,0.00,N,5,-90, 20250421,8160,8180,8370,7960,10721,86204865,00,0.00,N,5,-20, 20250418,8180,8210,8210,7990,8315,67052840,00,0.00,N,5,-30, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 73621f3897e6..1ad66d158ea6 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 +20250423,79900,80000,81300,78800,2700319,217008164050,00,0.00,N,2,900, 20250422,79000,76900,79600,76800,2051026,161094496150,00,0.00,N,2,1100, 20250421,77900,79200,79200,76600,1369990,106192106850,00,0.00,N,5,-500, 20250418,78400,78700,79800,76900,2214342,173039022500,00,0.00,N,2,500, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 51d204ab9ae5..ab0c0fdc8fe3 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 +20250423,8090,8190,8200,8070,828854,6722420330,00,0.00,N,2,10, 20250422,8080,7990,8210,7940,989227,7993260495,00,0.00,N,2,40, 20250421,8040,8080,8130,7970,478298,3839895897,00,0.00,N,2,40, 20250418,8000,8090,8110,7920,665447,5325861755,00,0.00,N,2,10, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 2b85ea7121c8..bf73797f92b4 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 +20250423,85600,78000,85900,76800,4533237,373837167600,00,0.00,N,2,10700, 20250422,74900,73000,77000,72000,1423345,106205760700,00,0.00,N,5,-200, 20250421,75100,76100,77800,73900,1486200,111722602800,00,0.00,N,2,1900, 20250418,73200,69400,73500,67200,2389382,169930565600,00,0.00,N,2,5200, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index b6e93093ffff..7f44ab260573 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,30300,31000,34950,30100,2866470,92236708950,00,0.00,N,5,-2050, 20250422,32350,30650,35500,26700,9665317,307138874825,00,0.00,N,2,3850, 20250421,28500,34050,38800,28250,7411567,250438710450,00,0.00,N,5,-9550, 20250418,38050,53400,56400,37300,10782678,513043394725,00,0.00,N,5,-5350, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index ae7be814ee8c..cee4d8d985c5 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,380,380,380,380,0,0,00,0.00,Y,3,0, +20250423,380,380,380,380,0,0,00,0.00,Y,3,0, +20250422,380,380,380,380,0,0,00,0.00,Y,0,0, 20250421,380,380,380,380,0,0,00,0.00,Y,0,0, 20250418,380,380,380,380,0,0,00,0.00,N,0,0, 20250417,380,380,380,380,0,0,00,0.00,N,0,0, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 46cf82c2ff17..7ba224a01c73 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 +20250423,1350,1320,1350,1306,52720,70038827,00,0.00,N,2,34, 20250422,1316,1300,1340,1300,164867,217749030,00,0.00,N,2,16, 20250421,1300,1281,1318,1281,89761,116632504,00,0.00,N,2,19, 20250418,1281,1285,1297,1257,24239,30980856,00,0.00,N,5,-2, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 3bdeb17ca343..c2e001002510 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 +20250423,20800,20800,20950,20650,19092,396603175,00,0.00,N,3,0, 20250422,20800,20800,20800,20450,8966,184393950,00,0.00,N,5,-50, 20250421,20850,20950,20950,20700,7879,163669100,00,0.00,N,5,-250, 20250418,21100,21150,21150,20750,7966,166231875,00,0.00,N,5,-50, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 55d9ff55f541..392207b534e7 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 +20250423,545,592,592,536,765777,422527279,00,0.00,N,5,-49, 20250422,594,501,594,500,865685,481199183,00,0.00,N,2,93, 20250421,501,512,515,500,115568,58252018,00,0.00,N,5,-17, 20250418,518,517,518,511,39996,20614734,00,0.00,N,2,1, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 3c3abcde52f5..ae8784c2f80c 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,171,171,171,171,0,0,00,0.00,Y,3,0, +20250423,171,171,171,171,0,0,00,0.00,Y,3,0, +20250422,171,171,171,171,0,0,00,0.00,Y,0,0, 20250421,171,171,171,171,0,0,00,0.00,Y,0,0, 20250418,171,171,171,171,0,0,00,0.00,N,0,0, 20250417,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 255aa6e3b326..899a989d7761 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 +20250423,1051,1048,1059,1041,245612,257891680,00,0.00,N,2,3, 20250422,1048,1061,1065,1040,559420,586132695,00,0.00,N,5,-11, 20250421,1059,1060,1092,1055,516861,552419208,00,0.00,N,5,-5, 20250418,1064,1076,1095,1042,1221493,1301535587,00,0.00,N,5,-41, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 545e7849930a..74575b132e17 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 +20250423,600,584,607,581,216740,128440568,00,0.00,N,2,11, 20250422,589,580,606,571,153285,90457542,00,0.00,N,2,3, 20250421,586,584,598,574,203106,118179572,00,0.00,N,5,-2, 20250418,588,589,609,570,223816,130648807,00,0.00,N,5,-5, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 3f9239e70373..a24e60f5c972 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 +20250423,1964,1925,1990,1902,13915,26793855,00,0.00,N,2,39, 20250422,1925,1908,1927,1889,9401,18001458,00,0.00,N,5,-2, 20250421,1927,1939,1939,1911,17363,33453138,00,0.00,N,5,-12, 20250418,1939,1920,1939,1916,6298,12122420,00,0.00,N,3,0, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 7832f1b9edde..c45e1b1982e0 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 +20250423,10130,9950,10170,9930,24513,246930685,00,0.00,N,2,260, 20250422,9870,9920,9950,9850,15283,151076270,00,0.00,N,5,-60, 20250421,9930,10060,10070,9900,9167,91256685,00,0.00,N,5,-140, 20250418,10070,9890,10080,9830,18692,186017240,00,0.00,N,2,200, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 09d063ca364a..46ada12018e9 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 +20250423,662,657,685,657,27919,18723796,00,0.00,N,2,6, 20250422,656,677,684,656,66250,44240420,00,0.00,N,5,-9, 20250421,665,675,683,665,62523,41708504,00,0.00,N,3,0, 20250418,665,692,692,656,28482,18932372,00,0.00,N,5,-3, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 53911d8867cc..ea21a0fea74a 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 +20250423,2090,2090,2090,2060,101624,211167380,00,0.00,N,2,25, 20250422,2065,1996,2085,1993,65787,134865781,00,0.00,N,5,-20, 20250421,2085,2070,2140,2055,87775,182143505,00,0.00,N,3,0, 20250418,2085,2040,2095,2025,187823,387343867,00,0.00,N,2,45, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index e7637a10dc0b..8d8e3e890e8a 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 +20250423,4580,4570,4675,4515,55236,253726279,00,0.00,N,2,15, 20250422,4565,4470,4915,4415,647435,3047539088,00,0.00,N,2,60, 20250421,4505,4385,4540,4385,49449,221665969,00,0.00,N,2,70, 20250418,4435,4350,4460,4350,22309,98335650,00,0.00,N,2,25, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 7655e05c8f9e..375125457190 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 +20250423,674,686,723,672,163688,112219640,00,0.00,N,5,-11, 20250422,685,698,702,681,83332,57569125,00,0.00,N,5,-17, 20250421,702,710,710,681,73520,51144998,00,0.00,N,2,14, 20250418,688,690,722,677,65590,45264619,00,0.00,N,5,-6, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index a77e148ee563..066dc63841a6 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 +20250423,728,745,773,720,5391271,3984467596,00,0.00,N,5,-15, 20250422,743,765,778,739,4971103,3741764967,00,0.00,N,5,-22, 20250421,765,771,808,758,4947937,3837487905,00,0.00,N,5,-25, 20250418,790,803,839,790,7460998,6031814618,00,0.00,N,5,-21, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index c2360ed27add..5dde544dc145 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,732,732,732,732,0,0,00,0.00,Y,3,0, +20250423,732,732,732,732,0,0,00,0.00,Y,3,0, +20250422,732,732,732,732,0,0,00,0.00,Y,0,0, 20250421,732,732,732,732,0,0,00,0.00,Y,0,0, 20250418,732,732,732,732,0,0,00,0.00,N,0,0, 20250417,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 83cdb8431f5e..eb7c2fc1a5aa 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 +20250423,811,820,858,783,651764,521986284,00,0.00,N,5,-9, 20250422,820,818,851,801,994704,817537981,00,0.00,N,5,-42, 20250421,862,929,959,840,1632165,1455912642,00,0.00,N,5,-74, 20250418,936,991,995,932,1522342,1454029017,00,0.00,N,5,-65, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index b5b42518c913..a949ce3062a1 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 +20250423,5850,5790,5860,5740,39686,230590965,00,0.00,N,2,60, 20250422,5790,5770,5800,5730,21448,123595040,00,0.00,N,5,-20, 20250421,5810,5770,5810,5710,29423,169536465,00,0.00,N,2,40, 20250418,5770,5750,5810,5650,25127,144284100,00,0.00,N,2,20, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index b59c0a79fa90..589832db6075 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 +20250423,358,359,363,356,138580,49801178,00,0.00,N,3,0, 20250422,358,355,360,349,225849,79974203,00,0.00,N,2,2, 20250421,356,354,362,350,228945,81441752,00,0.00,N,5,-3, 20250418,359,359,362,346,239411,84843534,00,0.00,N,3,0, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 58bc58f6636c..4e95e121a84c 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 +20250423,8990,9120,9120,8900,26126,234891950,00,0.00,N,5,-80, 20250422,9070,9020,9100,8870,32392,293458995,00,0.00,N,2,50, 20250421,9020,9120,9170,8990,25302,228782385,00,0.00,N,5,-30, 20250418,9050,9100,9200,8970,103503,941121300,00,0.00,N,2,60, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index d2b0734719be..442e802fff69 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 +20250423,451,451,455,444,65703,29546912,00,0.00,N,3,0, 20250422,451,447,453,447,48462,21722812,00,0.00,N,2,4, 20250421,447,462,462,438,146266,65971706,00,0.00,N,5,-15, 20250418,462,454,464,450,146810,67030755,00,0.00,N,2,8, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 0bcfb48b7569..039edf46b369 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 +20250423,15720,15540,15820,15280,86297,1352493155,00,0.00,N,2,430, 20250422,15290,14650,15350,14650,57621,865626505,00,0.00,N,2,440, 20250421,14850,14910,15000,14620,29155,430461850,00,0.00,N,5,-150, 20250418,15000,15230,15300,14620,40774,608839675,00,0.00,N,5,-220, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 6fd3b13d4354..dc169ffc2eb5 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 +20250423,1139,1140,1159,1135,10848,12363300,00,0.00,N,3,0, 20250422,1139,1130,1141,1130,10311,11737798,00,0.00,N,5,-4, 20250421,1143,1130,1163,1129,21795,24901648,00,0.00,N,2,7, 20250418,1136,1100,1150,1100,134704,151985006,00,0.00,N,2,22, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 854dfffa799f..c2ea83f7482a 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 +20250423,10910,10850,11000,10780,10338,112788345,00,0.00,N,2,150, 20250422,10760,10790,10800,10680,5389,57816450,00,0.00,N,5,-30, 20250421,10790,10830,10850,10600,7119,76654670,00,0.00,N,2,110, 20250418,10680,10780,10780,10450,7640,80966550,00,0.00,N,2,40, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 322dc20f4386..f5c5cc0fabf5 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 +20250423,4400,4415,4420,4380,44855,197178015,00,0.00,N,2,5, 20250422,4395,4315,4400,4305,60600,264257645,00,0.00,N,2,80, 20250421,4315,4330,4355,4285,54931,237082300,00,0.00,N,5,-20, 20250418,4335,4365,4365,4270,69636,300748290,00,0.00,N,2,5, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 727192e454a3..e1d33babc96a 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 +20250423,17390,17240,17520,16810,22333,385558020,00,0.00,N,2,180, 20250422,17210,17470,17520,17210,20278,351425750,00,0.00,N,5,-280, 20250421,17490,17740,17740,17290,16160,283833960,00,0.00,N,5,-250, 20250418,17740,18100,18150,17430,25849,462620470,00,0.00,N,5,-380, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index e9742228dd98..b97617f5e044 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 +20250423,2545,2550,2555,2535,5174,13176855,00,0.00,N,5,-10, 20250422,2555,2520,2565,2520,15246,38932735,00,0.00,N,2,5, 20250421,2550,2545,2550,2525,8343,21226380,00,0.00,N,2,5, 20250418,2545,2540,2545,2525,8729,22152090,00,0.00,N,2,5, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 2c4f3fb97093..39e0f72bdd60 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 +20250423,16050,15870,16070,15870,14890,237974750,00,0.00,N,2,200, 20250422,15850,15940,15950,15720,10554,167770070,00,0.00,N,5,-100, 20250421,15950,15880,16000,15860,10793,172003815,00,0.00,N,2,90, 20250418,15860,15780,15890,15630,13215,208878545,00,0.00,N,2,80, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index aa96d21b079d..44d6545ffe47 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 +20250423,2720,2765,2765,2715,13138,35836105,00,0.00,N,5,-50, 20250422,2770,2740,2800,2710,21963,60229645,00,0.00,N,3,0, 20250421,2770,2755,2805,2725,12915,35591164,00,0.00,N,2,15, 20250418,2755,2755,2755,2720,10437,28601075,00,0.00,N,2,10, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 9ec569f750a0..7e993d9397e6 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 +20250423,7810,8090,8290,7680,209432,1643077735,00,0.00,N,5,-280, 20250422,8090,8710,8790,8090,218187,1828135655,00,0.00,N,5,-730, 20250421,8820,8870,9190,8600,215370,1921955325,00,0.00,N,5,-10, 20250418,8830,8550,8970,8260,246098,2127161960,00,0.00,N,2,290, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index dc6f10c37e49..f53e5365c702 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 +20250423,4080,4035,4100,4000,645538,2625542168,00,0.00,N,2,50, 20250422,4030,3975,4090,3975,636182,2561507207,00,0.00,N,2,20, 20250421,4010,4000,4120,3950,1234525,4966411117,00,0.00,N,2,60, 20250418,3950,3800,3980,3765,1272265,4970937099,00,0.00,N,2,130, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 45dcbd6477f5..2abb98d79f3b 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 +20250423,894,932,932,881,54418,48760061,00,0.00,N,2,4, 20250422,890,860,918,847,88877,78373313,00,0.00,N,2,31, 20250421,859,829,863,829,69181,58123144,00,0.00,N,2,30, 20250418,829,847,852,786,109058,88575237,00,0.00,N,5,-13, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 452e6ddb097c..a3c6b7023626 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 +20250423,4410,4440,4450,4410,4488,19847515,00,0.00,N,5,-10, 20250422,4420,4400,4440,4400,5426,23969120,00,0.00,N,3,0, 20250421,4420,4465,4465,4410,3389,14988055,00,0.00,N,5,-15, 20250418,4435,4475,4515,4410,6986,31015740,00,0.00,N,5,-50, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 83ac6459df85..348a0565b412 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 +20250423,27050,28300,28750,27050,134968,3705303025,00,0.00,N,5,-1000, 20250422,28050,28700,29000,27900,148827,4221216250,00,0.00,N,5,-1250, 20250421,29300,30350,30450,29150,193295,5771628125,00,0.00,N,2,250, 20250418,29050,28450,30500,27750,424450,12344325150,00,0.00,N,2,650, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index e33989fd3905..0de28d7889c6 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 +20250423,3125,3210,3210,3110,15083,47305320,00,0.00,N,2,55, 20250422,3070,3165,3165,3065,18283,56294560,00,0.00,N,5,-85, 20250421,3155,2950,3240,2935,67276,211514981,00,0.00,N,2,205, 20250418,2950,2970,2970,2920,10754,31714157,00,0.00,N,5,-20, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 54636adfa663..dc91f19b6fb2 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250423,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250422,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250421,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250418,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250417,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index c3055775e4bf..9e817b93f33d 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 +20250423,2430,2450,2455,2365,132482,320834100,00,0.00,N,2,35, 20250422,2395,2315,2400,2315,48301,114664415,00,0.00,N,2,25, 20250421,2370,2425,2450,2360,85590,204284846,00,0.00,N,5,-50, 20250418,2420,2360,2440,2320,178388,428606967,00,0.00,N,2,65, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index d9f3143cccbf..56267340cd17 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 +20250423,1960,1950,1985,1940,25360,49548269,00,0.00,N,2,38, 20250422,1922,1970,2000,1880,23573,45361806,00,0.00,N,3,0, 20250421,1922,2100,2100,1922,60277,117651711,00,0.00,N,5,-38, 20250418,1960,1960,1994,1925,35068,68547321,00,0.00,N,5,-4, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 92b10dc9c78a..25271331d357 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 +20250423,2575,2610,2630,2550,66460,172034334,00,0.00,N,5,-35, 20250422,2610,2615,2645,2575,58089,150946514,00,0.00,N,5,-20, 20250421,2630,2595,2685,2540,176021,462330310,00,0.00,N,2,40, 20250418,2590,2465,2590,2460,66499,167252362,00,0.00,N,2,125, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 49ba66b1ccb0..f54ec9b8e164 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 +20250423,1268,1260,1277,1254,124961,157708441,00,0.00,N,2,18, 20250422,1250,1261,1273,1236,145782,182740224,00,0.00,N,5,-13, 20250421,1263,1265,1281,1244,72172,91109788,00,0.00,N,5,-2, 20250418,1265,1259,1276,1259,93887,119231941,00,0.00,N,2,8, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 633d19248397..2ee39d2154d7 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 +20250423,4225,4275,4280,4210,20719,87766595,00,0.00,N,2,25, 20250422,4200,4250,4250,4175,23474,98298853,00,0.00,N,2,5, 20250421,4195,4350,4400,4195,60382,258387128,00,0.00,N,5,-130, 20250418,4325,4220,4360,4190,95897,411921455,00,0.00,N,2,105, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 4cf8ff83946d..6122f603f1af 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 +20250423,6560,6550,6610,6500,87060,571192665,00,0.00,N,2,90, 20250422,6470,6530,6550,6470,26177,170193320,00,0.00,N,5,-70, 20250421,6540,6500,6590,6470,60069,391904310,00,0.00,N,3,0, 20250418,6540,6450,6550,6440,66705,433581720,00,0.00,N,2,30, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 9aa2feca6b55..91f08e0c2110 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 +20250423,3155,3180,3185,3065,178460,558295121,00,0.00,N,5,-5, 20250422,3160,3375,3410,3090,402841,1287490066,00,0.00,N,5,-105, 20250421,3265,3265,3345,3220,437740,1435347407,00,0.00,N,2,5, 20250418,3260,3145,3265,3070,382170,1218412691,00,0.00,N,2,115, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index e612a7cdf6ae..c63039242308 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 +20250423,1200,1202,1213,1195,168339,201928073,00,0.00,N,2,5, 20250422,1195,1198,1201,1180,147736,175323341,00,0.00,N,5,-3, 20250421,1198,1204,1215,1194,124215,149477743,00,0.00,N,5,-4, 20250418,1202,1204,1213,1185,132691,158770970,00,0.00,N,2,7, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 05f011f4a527..01f2179beeea 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 +20250423,3280,3280,3300,3260,517936,1698919120,00,0.00,N,2,35, 20250422,3245,3270,3295,3235,461731,1502525657,00,0.00,N,5,-45, 20250421,3290,3315,3340,3270,428361,1412183298,00,0.00,N,5,-5, 20250418,3295,3250,3305,3245,405520,1332255576,00,0.00,N,2,50, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 7a56cddd2bd1..5514aad3c301 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 +20250423,52100,52000,52300,51100,275155,14249418200,00,0.00,N,2,1200, 20250422,50900,50700,52000,50500,269057,13752225300,00,0.00,N,3,0, 20250421,50900,51600,52100,50400,239352,12219107950,00,0.00,N,5,-500, 20250418,51400,52800,52800,50800,494031,25432943000,00,0.00,N,5,-1300, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 244065dee7fd..405997c84ef1 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 +20250423,1373,1359,1390,1359,53094,73235152,00,0.00,N,2,14, 20250422,1359,1385,1387,1342,50441,68670212,00,0.00,N,5,-29, 20250421,1388,1388,1408,1330,103022,142223620,00,0.00,N,2,3, 20250418,1385,1445,1445,1340,222625,306993879,00,0.00,N,5,-60, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 57734f898318..33daa5a3d03f 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 +20250423,4660,4600,4680,4580,51636,240211372,00,0.00,N,2,85, 20250422,4575,4535,4580,4500,27742,125988585,00,0.00,N,5,-5, 20250421,4580,4540,4605,4500,30046,137240930,00,0.00,N,2,25, 20250418,4555,4505,4555,4400,27102,121466325,00,0.00,N,2,80, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 9ff35d31e72b..87a6d6a48032 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 +20250423,1980,1998,2020,1971,340318,674747398,00,0.00,N,5,-4, 20250422,1984,2025,2040,1980,474906,945789618,00,0.00,N,5,-56, 20250421,2040,2045,2080,1999,637083,1298319405,00,0.00,N,2,30, 20250418,2010,2055,2055,2000,388839,782626865,00,0.00,N,5,-45, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index e5a2ce609f53..c4a4b0abc72f 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 +20250423,21100,21900,21900,20700,276342,5867302925,00,0.00,N,3,0, 20250422,21100,21350,22350,20900,232232,4982130350,00,0.00,N,5,-600, 20250421,21700,22450,22550,21700,191469,4233982950,00,0.00,N,5,-250, 20250418,21950,22300,22300,21600,215628,4712374050,00,0.00,N,5,-400, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 07502b230125..bfb01c4372c8 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 +20250423,1685,1665,1710,1641,80176,134480112,00,0.00,N,2,20, 20250422,1665,1715,1736,1656,166868,279083901,00,0.00,N,5,-70, 20250421,1735,1725,1749,1630,154524,264495524,00,0.00,N,5,-20, 20250418,1755,1761,1780,1710,116286,201299678,00,0.00,N,5,-11, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 62639ea0b266..8fe0ece69e31 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 +20250423,80400,84100,84100,80000,884042,72047863550,00,0.00,N,5,-2800, 20250422,83200,79800,86000,79800,1253139,104803195150,00,0.00,N,2,2700, 20250421,80500,81100,83000,79800,593742,48165976300,00,0.00,N,2,100, 20250418,80400,82800,82800,80000,639382,51674812950,00,0.00,N,5,-1600, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index e8107d4f7ac9..3f0e3f283c1c 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 +20250423,5230,4985,5290,4970,296922,1525722175,00,0.00,N,2,255, 20250422,4975,4950,5000,4905,111144,549685601,00,0.00,N,2,5, 20250421,4970,5050,5070,4950,52993,263997674,00,0.00,N,5,-70, 20250418,5040,5000,5040,4965,78308,391428775,00,0.00,N,2,30, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index a762ff665609..76f8de157456 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 +20250423,19740,19350,19860,18100,173264,3371557085,00,0.00,N,2,600, 20250422,19140,18920,19200,18900,123951,2362374615,00,0.00,N,2,20, 20250421,19120,19510,19510,19060,113930,2184392485,00,0.00,N,5,-440, 20250418,19560,20350,20350,19330,165092,3231648550,00,0.00,N,5,-420, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 2eb90d3782a6..151d81bef696 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 +20250423,11630,11820,12120,11420,308572,3613409910,00,0.00,N,2,530, 20250422,11100,11090,11330,11010,110221,1224023575,00,0.00,N,5,-120, 20250421,11220,11280,12260,11050,454572,5224015865,00,0.00,N,5,-390, 20250418,11610,11080,11740,11080,167949,1922281570,00,0.00,N,2,370, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 4797cb58337c..114889ca9a41 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 +20250423,11600,13270,13280,11250,781082,9193299525,00,0.00,N,5,-1430, 20250422,13030,14060,14840,12700,968588,13397324370,00,0.00,N,5,-780, 20250421,13810,13260,14720,12600,3422256,47927422410,00,0.00,N,2,100, 20250418,13710,12650,14780,12240,4421069,61431867575,00,0.00,N,2,1470, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 9521fa66b21b..2c1daf5d203c 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 +20250423,4990,5060,5170,4780,727184,3627555608,00,0.00,N,5,-70, 20250422,5060,5000,5160,4925,300827,1523673115,00,0.00,N,2,10, 20250421,5050,5240,5270,4995,519618,2654111124,00,0.00,N,5,-270, 20250418,5320,5240,5430,5150,688930,3639287510,00,0.00,N,3,0, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index cd11cbe38322..6ed1045d5033 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 +20250423,4300,4225,4315,4190,127745,545099366,00,0.00,N,2,130, 20250422,4170,4105,4210,4100,61861,257481735,00,0.00,N,2,35, 20250421,4135,4080,4165,4080,47074,194515980,00,0.00,N,2,55, 20250418,4080,4150,4150,4010,45546,185124546,00,0.00,N,3,0, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 571f73dc6147..21c73eacf5aa 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 +20250423,1438,1437,1450,1415,201080,287314247,00,0.00,N,2,10, 20250422,1428,1438,1438,1410,111047,157933696,00,0.00,N,2,2, 20250421,1426,1433,1448,1419,127078,181540570,00,0.00,N,5,-7, 20250418,1433,1448,1454,1410,260524,373919011,00,0.00,N,2,8, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 349782524d38..2eb4f0b84065 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 +20250423,2085,2125,2125,2065,7814,16210521,00,0.00,N,3,0, 20250422,2085,2045,2150,2010,21094,43333235,00,0.00,N,2,20, 20250421,2065,2060,2070,2030,16816,34462445,00,0.00,N,5,-30, 20250418,2095,2140,2140,2055,11585,24105870,00,0.00,N,2,5, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 1ec6c341c735..867c7bd82fc3 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 +20250423,1110,1116,1116,1091,41506,46012106,00,0.00,N,2,3, 20250422,1107,1089,1156,1083,151221,169259848,00,0.00,N,2,18, 20250421,1089,1093,1100,1071,16566,17886536,00,0.00,N,5,-4, 20250418,1093,1075,1094,1071,11595,12515546,00,0.00,N,2,27, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 8ebfd6801ead..2df4453ae886 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 +20250423,2925,2975,2995,2905,975386,2866955841,00,0.00,N,5,-90, 20250422,3015,3185,3250,2970,2629761,8141374203,00,0.00,N,2,25, 20250421,2990,3205,3240,2985,2213923,6857982675,00,0.00,N,5,-185, 20250418,3175,3275,3280,3120,2907562,9295692054,00,0.00,N,5,-175, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 876eb8d4b985..4b19bc690504 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 +20250423,10050,10120,10140,9990,59509,598539715,00,0.00,N,2,60, 20250422,9990,10000,10100,9910,81466,816302700,00,0.00,N,5,-40, 20250421,10030,10050,10350,9950,126678,1290395885,00,0.00,N,5,-20, 20250418,10050,10400,10500,9980,307040,3140483365,00,0.00,N,5,-90, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index b6503f892343..861d5fa8d0ea 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 +20250423,16430,16240,16510,16120,35887,585019035,00,0.00,N,2,430, 20250422,16000,16150,16150,15950,18938,303475190,00,0.00,N,5,-180, 20250421,16180,16000,16300,16000,20425,328711185,00,0.00,N,2,140, 20250418,16040,15980,16100,15840,19351,308543735,00,0.00,N,2,10, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index d3bf2b778247..6c503f7dc73d 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 +20250423,523,512,525,500,203589,106702593,00,0.00,N,2,11, 20250422,512,501,513,501,123028,62736846,00,0.00,N,2,6, 20250421,506,508,511,498,71982,36354791,00,0.00,N,5,-2, 20250418,508,502,520,492,147987,73985164,00,0.00,N,2,6, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 4923806091d4..743347cace7a 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 +20250423,1003,1008,1008,999,7201,7241225,00,0.00,N,3,0, 20250422,1003,1006,1007,999,28410,28475774,00,0.00,N,2,4, 20250421,999,998,1008,990,15311,15240095,00,0.00,N,2,1, 20250418,998,985,1001,980,24123,23878957,00,0.00,N,2,6, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 4af297563f18..09a2a3b73761 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 +20250423,1034,1039,1068,1024,181678,189180628,00,0.00,N,5,-4, 20250422,1038,1044,1059,1000,158344,163493144,00,0.00,N,5,-6, 20250421,1044,1012,1047,1010,146155,149698816,00,0.00,N,2,24, 20250418,1020,1012,1053,1010,327450,333518965,00,0.00,N,5,-26, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index c66005e0129b..74a7aecf0ac3 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 +20250423,9710,9560,9740,9510,50017,480508615,00,0.00,N,2,150, 20250422,9560,9260,9570,9260,67486,637793890,00,0.00,N,2,210, 20250421,9350,9530,9550,9180,94332,878227950,00,0.00,N,5,-180, 20250418,9530,9400,9700,9290,32067,304741720,00,0.00,N,2,140, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index da1325a6e2ca..63492fcc5754 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 +20250423,346,332,348,330,210877,71062871,00,0.00,N,2,14, 20250422,332,340,340,325,294608,97748481,00,0.00,N,5,-8, 20250421,340,348,348,338,235404,80190831,00,0.00,N,5,-8, 20250418,348,347,355,340,247891,86419753,00,0.00,N,2,2, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index fe054df88d51..cfcc606374b6 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 +20250423,2575,2620,2655,2545,274073,710680815,00,0.00,N,2,5, 20250422,2570,2615,2615,2565,185736,480014718,00,0.00,N,5,-45, 20250421,2615,2605,2615,2570,178548,464027735,00,0.00,N,2,15, 20250418,2600,2575,2605,2540,130340,336276720,00,0.00,N,2,25, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 2f94b187db21..74c43bb49a90 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 +20250423,3960,3995,4020,3940,46934,186573876,00,0.00,N,5,-30, 20250422,3990,3980,3990,3900,61093,241053612,00,0.00,N,2,5, 20250421,3985,4010,4020,3935,51713,205252137,00,0.00,N,5,-25, 20250418,4010,4010,4020,3940,25693,102172185,00,0.00,N,2,10, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index f4ad7ae51b65..11aa34f2f938 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 +20250423,3665,3660,3670,3610,3424,12461655,00,0.00,N,2,10, 20250422,3655,3710,3710,3605,2260,8187345,00,0.00,N,5,-35, 20250421,3690,3820,3820,3610,3032,11082785,00,0.00,N,5,-20, 20250418,3710,3710,3720,3655,388,1431600,00,0.00,N,2,10, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 3fcbfd4b044f..591b475ec15d 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 +20250423,884,928,940,871,1859080,1680284716,00,0.00,N,5,-42, 20250422,926,902,949,890,1319526,1215828221,00,0.00,N,2,16, 20250421,910,915,915,890,1232311,1109831463,00,0.00,N,5,-5, 20250418,915,910,933,880,2526241,2293701526,00,0.00,N,2,8, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 90117df19059..b1afb1099006 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 +20250423,9840,9800,9880,9710,34794,340359770,00,0.00,N,2,40, 20250422,9800,9860,9920,9800,59868,589485960,00,0.00,N,5,-60, 20250421,9860,9790,9860,9720,53280,520991660,00,0.00,N,2,130, 20250418,9730,9630,9770,9580,33692,326530565,00,0.00,N,2,110, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 26a50169c98d..36d3b57f14d0 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 +20250423,36900,37900,38000,36450,51931,1918889000,00,0.00,N,5,-1250, 20250422,38150,37300,38600,37300,50391,1915605000,00,0.00,N,2,450, 20250421,37700,36550,37800,36550,54373,2035417625,00,0.00,N,2,900, 20250418,36800,36700,37100,36350,32022,1176414325,00,0.00,N,5,-300, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 62aeca571c3a..d94145ac8f96 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 +20250423,2165,2215,2240,2165,55938,122073850,00,0.00,N,5,-65, 20250422,2230,2080,2285,2040,168892,372851053,00,0.00,N,2,150, 20250421,2080,2120,2120,2075,18395,38526650,00,0.00,N,5,-40, 20250418,2120,2125,2130,2105,4697,9943675,00,0.00,N,5,-5, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 88bb0779dc0d..c1742bf2c83b 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 +20250423,7660,7690,7700,7600,1197,9153990,00,0.00,N,5,-30, 20250422,7690,7610,7700,7500,2419,18447620,00,0.00,N,2,80, 20250421,7610,7590,7630,7580,2123,16137635,00,0.00,N,2,20, 20250418,7590,7500,7620,7480,1163,8806085,00,0.00,N,2,50, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index b1e98bbde159..20b8b2eaf8ce 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 +20250423,18250,18000,18320,18000,16770,305305560,00,0.00,N,2,390, 20250422,17860,17490,18130,17490,9595,170967510,00,0.00,N,5,-120, 20250421,17980,18250,18250,17820,7566,135724735,00,0.00,N,5,-80, 20250418,18060,17810,18500,17400,6210,110371590,00,0.00,N,2,320, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 4cdea36b9312..70366a24819c 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 +20250423,12900,13000,13000,12880,12578,162347990,00,0.00,N,5,-50, 20250422,12950,12900,12980,12770,2800,36096150,00,0.00,N,2,100, 20250421,12850,13000,13000,12780,2224,28566870,00,0.00,N,5,-80, 20250418,12930,12850,12960,12850,4399,56778620,00,0.00,N,5,-20, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 5d2a953f8b94..990568c8aaaf 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 +20250423,723,714,755,714,78751,57226348,00,0.00,N,2,16, 20250422,707,722,722,700,60294,42875327,00,0.00,N,5,-8, 20250421,715,714,725,710,61466,43931707,00,0.00,N,2,1, 20250418,714,720,724,697,94517,67072452,00,0.00,N,5,-6, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 874e57f02154..8b15139cad7c 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 +20250423,709,709,712,700,218502,154178692,00,0.00,N,3,0, 20250422,709,710,710,695,192649,135194543,00,0.00,N,2,4, 20250421,705,698,716,696,139572,98700114,00,0.00,N,2,2, 20250418,703,682,703,682,145667,101230065,00,0.00,N,2,14, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index a06945a24203..571236f0726d 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 +20250423,2500,2570,2605,2405,5797,14626440,00,0.00,N,5,-70, 20250422,2570,2365,2645,2365,34796,86954605,00,0.00,N,2,205, 20250421,2365,2465,2500,2365,7730,18797565,00,0.00,N,5,-100, 20250418,2465,2600,2600,2465,4138,10399695,00,0.00,N,5,-100, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 3daec05d334a..f21520caed13 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 +20250423,1915,1960,1960,1901,116532,224566483,00,0.00,N,5,-46, 20250422,1961,1881,2100,1863,554029,1094906707,00,0.00,N,2,80, 20250421,1881,1842,1894,1835,102925,192179517,00,0.00,N,2,39, 20250418,1842,1842,1898,1836,100982,188365296,00,0.00,N,3,0, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 4d5ffa150455..53546478e858 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 +20250423,1995,2030,2030,1961,41443,82645235,00,0.00,N,2,5, 20250422,1990,1992,2000,1962,25595,50748554,00,0.00,N,5,-2, 20250421,1992,2000,2005,1977,54971,109156521,00,0.00,N,5,-4, 20250418,1996,1953,1999,1941,38587,76256173,00,0.00,N,2,43, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 5c5f30ca3a32..2bc2b837dc71 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 +20250423,6680,6650,6700,6570,349900,2325059930,00,0.00,N,2,160, 20250422,6520,6430,6570,6430,238554,1550886000,00,0.00,N,5,-10, 20250421,6530,6650,6710,6480,346027,2284728310,00,0.00,N,5,-60, 20250418,6590,6610,6620,6520,263699,1732343590,00,0.00,N,2,100, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index c59dcaa7e1e0..bb29c013229c 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 +20250423,15370,16230,16320,14910,155264,2394814045,00,0.00,N,5,-830, 20250422,16200,16820,16820,16160,92590,1513131370,00,0.00,N,5,-650, 20250421,16850,17280,17860,16760,194308,3368786650,00,0.00,N,2,210, 20250418,16640,16510,17390,16130,150157,2516158350,00,0.00,N,2,60, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 1b82a5a67470..57ee4382ffd5 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 +20250423,9250,9340,9360,9150,76008,702831630,00,0.00,N,3,0, 20250422,9250,9050,9340,9050,73803,681385390,00,0.00,N,2,50, 20250421,9200,9240,9290,9070,50289,462093565,00,0.00,N,5,-30, 20250418,9230,9350,9490,9140,73547,686486085,00,0.00,N,5,-60, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 2465e01d217a..76cd43245688 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 +20250423,15730,15650,15770,15570,61870,967818995,00,0.00,N,2,290, 20250422,15440,15340,15500,15300,47555,732845295,00,0.00,N,5,-40, 20250421,15480,15750,15930,15360,97696,1518345660,00,0.00,N,5,-20, 20250418,15500,15680,15820,15310,106611,1645290130,00,0.00,N,5,-170, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index e628a0ec4a66..a0d485cb0d3b 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 +20250423,8470,8380,8520,8300,49899,420208710,00,0.00,N,2,220, 20250422,8250,8270,8300,8120,12227,100416455,00,0.00,N,5,-50, 20250421,8300,8270,8390,8250,18344,152194845,00,0.00,N,2,30, 20250418,8270,8260,8290,8110,16777,137287790,00,0.00,N,2,10, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 165f1efe3a9d..213a396a3907 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 +20250423,2575,2610,2620,2565,40996,106172494,00,0.00,N,5,-30, 20250422,2605,2645,2645,2555,60770,157541495,00,0.00,N,5,-40, 20250421,2645,2610,2735,2520,129743,344976624,00,0.00,N,2,65, 20250418,2580,2640,2640,2530,88175,226553840,00,0.00,N,5,-60, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 12c7d39626e7..fa807552e00c 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 +20250423,3600,3660,3700,3580,8350,30394225,00,0.00,N,5,-65, 20250422,3665,3650,3675,3630,8144,29773335,00,0.00,N,2,35, 20250421,3630,3615,3650,3610,6165,22376995,00,0.00,N,2,15, 20250418,3615,3595,3615,3550,1963,7065500,00,0.00,N,2,25, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 6a7fef84d0a3..d1231db3e987 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 +20250423,4165,4020,4165,4020,77356,317117030,00,0.00,N,2,175, 20250422,3990,4050,4060,3985,59703,239437300,00,0.00,N,5,-65, 20250421,4055,4115,4160,4040,41927,170803385,00,0.00,N,5,-35, 20250418,4090,4100,4130,4040,41989,170959527,00,0.00,N,5,-10, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index e71e39f76b23..8a99b442711f 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 +20250423,23650,24100,24100,23350,24794,585583150,00,0.00,N,5,-200, 20250422,23850,23250,24100,23150,58334,1389806225,00,0.00,N,2,600, 20250421,23250,23300,23600,23050,26008,607597525,00,0.00,N,3,0, 20250418,23250,23700,23700,23000,15436,357360350,00,0.00,N,5,-250, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index f3c3172ecc18..57201cc3afa0 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 +20250423,41500,42400,42400,41500,112022,4669046175,00,0.00,N,5,-300, 20250422,41800,42000,42450,41700,71299,2995532100,00,0.00,N,5,-450, 20250421,42250,42450,42950,41950,114915,4861379852,00,0.00,N,3,0, 20250418,42250,40250,42400,40100,284693,11887120400,00,0.00,N,2,2400, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index bea4935fd581..f34d677af6ae 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 +20250423,2210,2195,2220,2165,317859,696642682,00,0.00,N,2,25, 20250422,2185,2190,2210,2155,422759,919438078,00,0.00,N,5,-5, 20250421,2190,2280,2280,2185,711252,1576831130,00,0.00,N,5,-95, 20250418,2285,2295,2320,2240,763360,1737490782,00,0.00,N,3,0, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 9e2d4074073e..8b7c5eefda1c 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 +20250423,659,635,677,630,114451,75076648,00,0.00,N,2,15, 20250422,644,650,655,630,45428,29256507,00,0.00,N,5,-7, 20250421,651,630,652,630,81170,52105882,00,0.00,N,2,21, 20250418,630,626,658,620,189736,121299921,00,0.00,N,2,4, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index aee5f10a7064..af30c08544a7 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 +20250423,321500,325000,326000,320500,24432,7875905000,00,0.00,N,2,500, 20250422,321000,321500,323000,317500,20898,6675947000,00,0.00,N,5,-1000, 20250421,322000,311500,324000,309500,42783,13651501250,00,0.00,N,2,11500, 20250418,310500,315500,315500,310000,20540,6390870250,00,0.00,N,5,-4500, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 3c152e0f913a..4a7bae3e730c 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 +20250423,224000,220000,226000,217500,293033,65161582250,00,0.00,N,2,8500, 20250422,215500,216000,220500,214500,156321,33798758750,00,0.00,N,5,-2000, 20250421,217500,219500,222000,215500,139454,30364414750,00,0.00,N,5,-3000, 20250418,220500,222000,222500,218000,121724,26776423500,00,0.00,N,5,-500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 04867d157d8f..bda9a004bdad 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 +20250423,4780,4620,4940,4620,1964735,9423476060,00,0.00,N,2,290, 20250422,4490,4490,4695,4405,1355581,6145664191,00,0.00,N,5,-80, 20250421,4570,4770,4770,4530,949880,4393969893,00,0.00,N,5,-190, 20250418,4760,4850,5330,4620,2634170,12933203997,00,0.00,N,5,-190, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 7f65422ec580..686c104b43e1 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 +20250423,6360,6180,6420,6100,248708,1565384130,00,0.00,N,2,260, 20250422,6100,6050,6180,6050,94805,579876625,00,0.00,N,2,50, 20250421,6050,6140,6280,6030,135787,832277410,00,0.00,N,5,-90, 20250418,6140,6230,6250,6060,92713,569131940,00,0.00,N,5,-50, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index aaa91bb88c9f..cb96de33923d 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 +20250423,4190,4275,4290,4170,403372,1695780160,00,0.00,N,5,-80, 20250422,4270,4410,4455,4220,789667,3410002175,00,0.00,N,5,-140, 20250421,4410,4425,4505,4395,569618,2528249907,00,0.00,N,5,-5, 20250418,4415,4270,4815,4240,3860934,17591799080,00,0.00,N,2,145, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index d41a392aa306..7800355e0173 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 +20250423,4295,4325,4340,4265,21473,92264514,00,0.00,N,5,-25, 20250422,4320,4280,4360,4255,32479,139203160,00,0.00,N,5,-20, 20250421,4340,4290,4370,4280,31967,138071520,00,0.00,N,2,50, 20250418,4290,4220,4290,4195,41008,173576525,00,0.00,N,2,40, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 65ff1ae48a69..537112da4707 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 +20250423,2650,2580,2730,2550,64506,168870964,00,0.00,N,2,120, 20250422,2530,2620,2620,2530,78195,200438585,00,0.00,N,5,-95, 20250421,2625,2675,2675,2625,49184,130175880,00,0.00,N,5,-50, 20250418,2675,2675,2710,2630,46371,123530825,00,0.00,N,3,0, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 176423b7263a..5ee84ae3e425 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 +20250423,9400,9280,9450,9200,69518,652146085,00,0.00,N,2,150, 20250422,9250,9040,9270,8950,49193,452344850,00,0.00,N,2,210, 20250421,9040,9090,9090,8910,17243,154720995,00,0.00,N,5,-60, 20250418,9100,9220,9240,9060,44912,412270975,00,0.00,N,5,-60, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index d75f5eb14340..adf467b7e97a 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 +20250423,33350,35450,35450,32850,456109,15424503300,00,0.00,N,5,-2500, 20250422,35850,35200,36550,34550,603921,21415496250,00,0.00,N,2,50, 20250421,35800,35050,36050,34550,820850,29047249050,00,0.00,N,2,1850, 20250418,33950,33300,34900,32500,727136,24528354525,00,0.00,N,2,1050, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 7cc0eade7f34..385a042d1802 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 +20250423,1469,1468,1475,1450,721397,1055072242,00,0.00,N,2,12, 20250422,1457,1428,1479,1428,797212,1163591766,00,0.00,N,2,12, 20250421,1445,1436,1451,1426,567732,818118386,00,0.00,N,2,7, 20250418,1438,1458,1489,1410,1098560,1572297860,00,0.00,N,2,20, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index af44ebfbe924..408d91abc93b 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 +20250423,2335,2335,2365,2310,42136,98425430,00,0.00,N,2,10, 20250422,2325,2375,2380,2250,72537,169570985,00,0.00,N,5,-55, 20250421,2380,2345,2405,2305,75784,178830995,00,0.00,N,2,30, 20250418,2350,2250,2400,2225,228117,523657995,00,0.00,N,2,100, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 6f019fedd8c9..23834595907d 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 +20250423,4170,4170,4250,4155,39860,166749173,00,0.00,N,2,15, 20250422,4155,4120,4190,4110,41401,171823690,00,0.00,N,5,-10, 20250421,4165,4150,4280,4130,126894,531204833,00,0.00,N,2,10, 20250418,4155,4130,4165,4085,50509,208847750,00,0.00,N,2,25, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index a045f36e528d..6d7861fcea5a 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250423,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250422,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250421,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250418,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250417,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index e4e015f81c25..d07944f65917 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 +20250423,63100,64000,64000,62700,83440,5283864550,00,0.00,N,2,200, 20250422,62900,63500,64500,62800,105309,6682189150,00,0.00,N,5,-1500, 20250421,64400,64300,65300,63400,190395,12244049420,00,0.00,N,2,1900, 20250418,62500,58700,64000,58300,329405,20329532600,00,0.00,N,2,5200, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index d0ebc5980296..d59f67f6dce5 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 +20250423,8000,8370,8370,7720,90644,718011585,00,0.00,N,5,-150, 20250422,8150,7900,8230,7900,43118,350787650,00,0.00,N,2,160, 20250421,7990,8130,8200,7940,57646,462105400,00,0.00,N,5,-290, 20250418,8280,8290,8300,8000,66989,542955325,00,0.00,N,5,-20, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 8313c9622945..28e0b59da1f3 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 +20250423,805,809,816,796,74609,59879030,00,0.00,N,2,5, 20250422,800,802,830,790,145998,117274981,00,0.00,N,5,-2, 20250421,802,819,819,797,51090,40994999,00,0.00,N,5,-2, 20250418,804,800,824,791,171221,139509742,00,0.00,N,2,2, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index ca81176efd27..146ec8f5e399 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 +20250423,6620,6590,6660,6560,14375,95103470,00,0.00,N,2,30, 20250422,6590,6600,6670,6530,23962,157850535,00,0.00,N,5,-80, 20250421,6670,6420,7430,6420,405464,2857154535,00,0.00,N,2,260, 20250418,6410,6510,6530,6400,5932,38245455,00,0.00,N,5,-100, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index a81e6b04f612..6d89a5bdfd17 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 +20250423,1867,1907,1950,1736,41856,78317273,00,0.00,N,5,-40, 20250422,1907,1968,1982,1874,40416,77191490,00,0.00,N,5,-61, 20250421,1968,1983,2010,1944,37381,73150680,00,0.00,N,5,-15, 20250418,1983,2060,2100,1983,26673,53815262,00,0.00,N,5,-77, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index b4891326fb5e..95a088d5755d 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 +20250423,910,903,915,903,54899,49931870,00,0.00,N,2,9, 20250422,901,920,920,901,58201,52817666,00,0.00,N,5,-19, 20250421,920,911,921,906,45643,41569310,00,0.00,N,2,10, 20250418,910,909,918,894,35872,32474101,00,0.00,N,2,2, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 246d4757576c..87fd89a3169a 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 +20250423,3000,3095,3340,2810,699,2201880,00,0.00,N,2,95, 20250422,2905,3095,3095,2905,88,271320,00,0.00,N,5,-190, 20250421,3095,3095,3095,3095,5,15475,00,0.00,N,2,60, 20250418,3035,3085,3085,3030,96,291310,00,0.00,N,5,-60, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 0764571d0585..397ae013efab 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 +20250423,16420,16550,16660,16160,238218,3903475975,00,0.00,N,2,190, 20250422,16230,15500,16380,15490,253403,4059021610,00,0.00,N,2,500, 20250421,15730,16160,16320,15600,203884,3239890450,00,0.00,N,5,-240, 20250418,15970,16170,16200,15830,143384,2298593075,00,0.00,N,5,-60, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 921ff4b97bde..b75d6aa91623 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 +20250423,2800,2775,2820,2755,83554,233152023,00,0.00,N,2,25, 20250422,2775,2755,2805,2730,62675,173460217,00,0.00,N,2,20, 20250421,2755,2780,2785,2745,74509,205966999,00,0.00,N,5,-35, 20250418,2790,2750,2790,2730,59394,164153259,00,0.00,N,2,40, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index c183ee3121a9..82f6bb77cd57 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 +20250423,1057,1035,1059,1035,31383,32783838,00,0.00,N,2,22, 20250422,1035,1047,1049,1033,43089,44879687,00,0.00,N,5,-12, 20250421,1047,1051,1055,1046,79985,83954021,00,0.00,N,5,-2, 20250418,1049,1054,1055,1037,36501,38373435,00,0.00,N,5,-4, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 1ffbefe12834..47e070908b2e 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 +20250423,11870,11770,11890,11730,23820,281611135,00,0.00,N,2,230, 20250422,11640,11520,11700,11500,28663,333185500,00,0.00,N,5,-40, 20250421,11680,11600,11870,11520,20785,242790095,00,0.00,N,2,90, 20250418,11590,11530,11650,11450,22354,257828480,00,0.00,N,2,60, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 1aa6426b6f8f..a57b840801e3 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 +20250423,10390,10220,10430,10000,34548,353805290,00,0.00,N,2,210, 20250422,10180,10710,10770,10120,33102,342747720,00,0.00,N,5,-530, 20250421,10710,10600,10930,10600,38944,418784385,00,0.00,N,2,150, 20250418,10560,10260,10870,10160,47873,504942375,00,0.00,N,2,300, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index fe1c0363a8ad..b4d987aa1988 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 +20250423,4385,4370,4405,4355,79486,347651677,00,0.00,N,2,15, 20250422,4370,4380,4385,4330,36766,159797889,00,0.00,N,5,-15, 20250421,4385,4410,4470,4355,33618,147079090,00,0.00,N,5,-15, 20250418,4400,4420,4420,4400,5409,23855148,00,0.00,N,5,-10, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 4e01ea534cb0..c74340b559fa 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 +20250423,4135,4170,4170,4100,4821,19940400,00,0.00,N,5,-35, 20250422,4170,4130,4195,4060,11141,46421900,00,0.00,N,2,20, 20250421,4150,4155,4155,4050,10125,41612690,00,0.00,N,2,20, 20250418,4130,4130,4140,4065,8657,35523566,00,0.00,N,2,10, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 9ac7a234a7b4..f1e2791b569a 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 +20250423,2335,2330,2350,2325,95918,224131900,00,0.00,N,2,10, 20250422,2325,2315,2340,2310,89676,208395427,00,0.00,N,2,5, 20250421,2320,2335,2335,2295,36374,83989685,00,0.00,N,5,-15, 20250418,2335,2300,2345,2275,96040,223133164,00,0.00,N,2,20, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 6fb27237b40e..8546e15882e9 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 +20250423,4485,4670,4825,4445,788248,3634727142,00,0.00,N,5,-220, 20250422,4705,4510,4930,4460,1474661,7005023555,00,0.00,N,2,170, 20250421,4535,4415,4670,4400,394837,1780663485,00,0.00,N,2,230, 20250418,4305,4310,4310,4220,82807,353317594,00,0.00,N,2,45, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 83dbbb5e299e..215dcd021e77 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 +20250423,2755,2735,2790,2735,177563,489404211,00,0.00,N,5,-15, 20250422,2770,2795,2805,2710,183373,504006164,00,0.00,N,5,-25, 20250421,2795,2825,2890,2750,249347,695801549,00,0.00,N,5,-40, 20250418,2835,2800,2865,2780,294652,831614045,00,0.00,N,2,10, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index c5bc65f7a871..c2b21a93b154 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 +20250423,4330,4355,4365,4315,65818,285037950,00,0.00,N,3,0, 20250422,4330,4380,4380,4250,59682,258002865,00,0.00,N,5,-50, 20250421,4380,4380,4420,4345,107183,470409995,00,0.00,N,2,45, 20250418,4335,4320,4355,4305,53766,233539947,00,0.00,N,2,15, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 767f5ff69461..4fb59a542610 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 +20250423,9220,9400,9460,9140,23352,217203580,00,0.00,N,2,40, 20250422,9180,9300,9570,9040,72771,668872845,00,0.00,N,5,-440, 20250421,9620,10000,10030,9340,91346,885438590,00,0.00,N,5,-60, 20250418,9680,9940,10180,9600,75071,747671120,00,0.00,N,5,-260, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index a571be51167f..03a7e6f01590 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 +20250423,5500,5390,5510,5310,132136,715416615,00,0.00,N,2,210, 20250422,5290,5300,5330,5180,52448,276195480,00,0.00,N,5,-10, 20250421,5300,5340,5410,5280,68879,367307005,00,0.00,N,5,-40, 20250418,5340,5280,5410,5160,96548,510488755,00,0.00,N,2,60, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 1c76a6f30626..6113ecf7f8e2 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 +20250423,11290,12180,12180,11280,450827,5197851705,00,0.00,N,5,-1000, 20250422,12290,12500,12960,11890,624396,7731084025,00,0.00,N,5,-310, 20250421,12600,12720,12880,12200,413601,5168246385,00,0.00,N,2,250, 20250418,12350,11920,12420,11550,345837,4164469165,00,0.00,N,2,470, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index a31c97b3b19b..482e139ee3bc 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 +20250423,22950,21900,22950,21800,18429,413450125,00,0.00,N,2,1500, 20250422,21450,21600,21950,21350,13474,289619600,00,0.00,N,5,-100, 20250421,21550,21750,22350,21450,19276,420738650,00,0.00,N,5,-400, 20250418,21950,21400,21950,21250,7821,168733550,00,0.00,N,2,300, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 0547c863c94a..2cb2acd9346a 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 +20250423,6430,6400,6510,6330,2926,18923760,00,0.00,N,2,30, 20250422,6400,6460,6480,6390,1261,8087340,00,0.00,N,5,-60, 20250421,6460,6450,6490,6420,505,3255070,00,0.00,N,2,30, 20250418,6430,6450,6550,6420,1762,11394525,00,0.00,N,5,-10, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 3113fa2ee3b6..0383f26a8002 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 +20250423,16250,16330,16410,16230,53983,881494490,00,0.00,N,2,90, 20250422,16160,15830,16260,15800,47530,767086550,00,0.00,N,2,210, 20250421,15950,16050,16300,15810,38464,618359595,00,0.00,N,5,-40, 20250418,15990,15610,16010,15480,34553,546175030,00,0.00,N,2,490, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 2f0921462a0d..7598962529f9 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 +20250423,4125,4070,4150,4035,70647,289099525,00,0.00,N,2,105, 20250422,4020,4035,4070,4010,45431,183415000,00,0.00,N,5,-45, 20250421,4065,4120,4125,4050,38416,156584070,00,0.00,N,5,-40, 20250418,4105,4070,4155,4030,71838,294817211,00,0.00,N,2,40, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 20ac3a57755d..74812c7702a7 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 +20250423,69900,75900,77400,69700,427703,31116248100,00,0.00,N,2,900, 20250422,69000,70500,72300,68900,194905,13653957550,00,0.00,N,5,-2600, 20250421,71600,78200,78200,71100,253178,18638999400,00,0.00,N,5,-7000, 20250418,78600,80100,82300,78500,306516,24420885300,00,0.00,N,5,-2200, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 796ef9981414..6bb453aa53d9 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 +20250423,660,672,675,657,376529,251647028,00,0.00,N,5,-12, 20250422,672,667,675,655,230317,152591101,00,0.00,N,2,11, 20250421,661,673,673,658,120699,80051053,00,0.00,N,5,-4, 20250418,665,657,667,651,198862,131480939,00,0.00,N,2,3, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index b23ee1193af8..68a7dbd36b08 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 +20250423,3290,3260,3295,3240,36027,117744880,00,0.00,N,2,30, 20250422,3260,3200,3290,3195,82966,270004658,00,0.00,N,2,60, 20250421,3200,3200,3235,3185,71566,229326059,00,0.00,N,5,-15, 20250418,3215,3225,3240,3185,70654,226108162,00,0.00,N,5,-10, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 0d0cd3de4d73..c6c75995e45f 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 +20250423,4680,4680,4705,4630,19095,89205225,00,0.00,N,3,0, 20250422,4680,4600,4700,4600,20668,96286491,00,0.00,N,2,30, 20250421,4650,4640,4665,4580,24804,114814610,00,0.00,N,2,10, 20250418,4640,4560,4660,4510,27322,125094087,00,0.00,N,2,80, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 1323f7577741..76a609708fef 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 +20250423,7550,7600,7610,7530,35464,268122390,00,0.00,N,5,-50, 20250422,7600,7500,7750,7470,79540,605243350,00,0.00,N,2,60, 20250421,7540,7450,7600,7420,35616,267766470,00,0.00,N,2,100, 20250418,7440,7430,7490,7370,28428,211328480,00,0.00,N,2,20, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 8099a9205183..d754b8f0b378 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 +20250423,795,794,800,785,40010,31652768,00,0.00,N,2,1, 20250422,794,776,796,770,55938,43925382,00,0.00,N,2,18, 20250421,776,760,780,754,12272,9487591,00,0.00,N,2,6, 20250418,770,776,776,752,25285,19429893,00,0.00,N,5,-6, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 1f063a2095cc..9749b338d42d 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 +20250423,283,282,291,278,920165,261522699,00,0.00,N,2,6, 20250422,277,285,286,273,1320896,370130428,00,0.00,N,5,-10, 20250421,287,283,290,281,749868,212836186,00,0.00,N,5,-1, 20250418,288,296,296,284,1244392,357647124,00,0.00,N,5,-5, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index c2f88fec34dc..51d373a40f83 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 +20250423,5060,4785,5140,4765,94730,469115249,00,0.00,N,2,320, 20250422,4740,4760,4790,4715,40459,191963305,00,0.00,N,5,-45, 20250421,4785,4800,4800,4710,20993,99851955,00,0.00,N,3,0, 20250418,4785,4765,4785,4690,16625,78607530,00,0.00,N,2,70, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index a6c39094734f..81709985655b 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 +20250423,332,339,339,328,127475,42643345,00,0.00,N,3,0, 20250422,332,332,335,328,118754,39450820,00,0.00,N,3,0, 20250421,332,337,337,327,225290,74606133,00,0.00,N,5,-1, 20250418,333,359,359,333,167887,57111760,00,0.00,N,5,-15, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 8360f885cabe..b0e87e284425 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 +20250423,873,1062,1068,821,25452507,22382379560,00,0.00,N,5,-156, 20250422,1029,1370,1370,977,92477744,115749591850,00,0.00,N,5,-25, 20250421,1054,1054,1054,1054,4647072,4898013888,00,0.00,N,1,243, 20250418,811,637,811,635,22952201,17381622408,00,0.00,N,1,187, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 9674270665e4..f7619703c51b 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 +20250423,3185,3075,3300,3015,5826,17960380,00,0.00,N,2,110, 20250422,3075,3015,3075,2990,2479,7561660,00,0.00,N,2,30, 20250421,3045,3015,3060,2980,2774,8416099,00,0.00,N,2,5, 20250418,3040,2990,3040,2990,5464,16431945,00,0.00,N,2,20, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 63e15351660e..7be4cc3be79c 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 +20250423,13660,13510,13680,13450,41902,567991750,00,0.00,N,2,390, 20250422,13270,13210,13460,13200,30225,401703135,00,0.00,N,5,-200, 20250421,13470,13160,13500,13140,45929,613495440,00,0.00,N,2,410, 20250418,13060,13100,13140,12860,22554,293314900,00,0.00,N,2,90, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index a63eff942840..b88f2f8544df 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 +20250423,5200,5120,5250,5100,85557,444299470,00,0.00,N,2,80, 20250422,5120,4990,5220,4980,111305,568763680,00,0.00,N,2,80, 20250421,5040,5100,5100,4985,64343,324244205,00,0.00,N,5,-60, 20250418,5100,5230,5300,5050,76137,390569385,00,0.00,N,5,-130, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index c68e147741dd..c80c1aa858d2 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 +20250423,5910,5930,6010,5850,46551,274897710,00,0.00,N,5,-10, 20250422,5920,6000,6060,5900,35313,210182910,00,0.00,N,5,-130, 20250421,6050,6040,6110,5920,13509,81702720,00,0.00,N,2,10, 20250418,6040,5900,6070,5850,16225,97158660,00,0.00,N,2,140, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index ef64561f5421..047d8478933d 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250423,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250422,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250421,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250418,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250417,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index bd3737748b96..efd6c321fa73 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 +20250423,6970,7060,7090,6960,21091,147942320,00,0.00,N,5,-60, 20250422,7030,6840,7080,6840,71325,499431255,00,0.00,N,2,140, 20250421,6890,6820,6970,6820,12251,84551230,00,0.00,N,2,20, 20250418,6870,6800,6890,6800,11778,80695060,00,0.00,N,2,20, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 551ead4bbc4b..0d0d2c22f30c 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 +20250423,4385,4375,4410,4345,29144,127182249,00,0.00,N,2,10, 20250422,4375,4410,4445,4280,49318,215408137,00,0.00,N,5,-35, 20250421,4410,4405,4480,4280,36463,160783500,00,0.00,N,5,-55, 20250418,4465,4490,4580,4305,63004,280610255,00,0.00,N,5,-20, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 86f1b2819ebf..53161a12dd2c 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 +20250423,8930,8920,8960,8830,5545,49527190,00,0.00,N,2,10, 20250422,8920,8920,8930,8880,3377,30081865,00,0.00,N,3,0, 20250421,8920,8990,9000,8780,3560,31696370,00,0.00,N,3,0, 20250418,8920,8910,9000,8910,3558,31840000,00,0.00,N,5,-40, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 527f0c6ffdd7..ce0260fa1032 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 +20250423,2935,2945,2945,2900,40923,119405255,00,0.00,N,2,20, 20250422,2915,2905,2990,2870,74216,215968375,00,0.00,N,5,-5, 20250421,2920,2890,2960,2800,105806,305741543,00,0.00,N,2,65, 20250418,2855,2820,2870,2800,33540,95059775,00,0.00,N,3,0, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 29fe6f09b041..93e05344597d 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 +20250423,23200,22500,23300,22500,20895,481156825,00,0.00,N,2,300, 20250422,22900,22450,23250,21150,49185,1126333000,00,0.00,N,2,900, 20250421,22000,22700,23100,22000,27777,628379900,00,0.00,N,5,-100, 20250418,22100,22100,22500,21950,8764,194996950,00,0.00,N,3,0, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 926856a13344..532260f60c92 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 +20250423,819,825,825,808,67820,55525677,00,0.00,N,5,-6, 20250422,825,822,830,805,107816,87575064,00,0.00,N,5,-5, 20250421,830,830,833,826,69517,57696480,00,0.00,N,3,0, 20250418,830,831,831,818,74845,61840197,00,0.00,N,2,4, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 5ded6423a5bc..063f0a94a113 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 +20250423,22750,22200,22825,21850,39721,892950450,00,0.00,N,2,850, 20250422,21900,21850,22250,21650,20115,441874475,00,0.00,N,3,0, 20250421,21900,22300,22450,21800,31952,704911650,00,0.00,N,5,-550, 20250418,22450,22000,22450,21800,37957,843638375,00,0.00,N,2,500, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 3341b7e0b25f..660409fc33d7 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 +20250423,14220,13710,14400,13710,33687,477191810,00,0.00,N,2,620, 20250422,13600,13430,13680,13430,5079,68813690,00,0.00,N,2,20, 20250421,13580,13570,13660,13460,4548,61534600,00,0.00,N,2,70, 20250418,13510,13570,13600,13430,7439,100413230,00,0.00,N,5,-50, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 781fff670bdb..776f99262972 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 +20250423,48900,48750,49200,48500,1135450,55483217325,00,0.00,N,2,450, 20250422,48450,48400,48750,48100,1032942,50088982800,00,0.00,N,5,-250, 20250421,48700,47650,48700,47650,988741,47742936700,00,0.00,N,2,1050, 20250418,47650,47150,47800,47100,952557,45285920725,00,0.00,N,2,500, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 4245db3cc022..029da7832764 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 +20250423,7480,7570,7570,7420,98782,737377700,00,0.00,N,2,60, 20250422,7420,7290,7470,7290,86603,640548100,00,0.00,N,5,-50, 20250421,7470,7560,7560,7420,72641,542931515,00,0.00,N,5,-70, 20250418,7540,7600,7600,7390,95254,710981300,00,0.00,N,5,-30, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 3253d7e24c24..b7f803031d62 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 +20250423,1016,1003,1027,991,712171,719562868,00,0.00,N,2,18, 20250422,998,990,1013,980,755109,750285167,00,0.00,N,5,-14, 20250421,1012,1038,1128,1006,3743031,3943563808,00,0.00,N,5,-24, 20250418,1036,1007,1071,995,1620001,1659599945,00,0.00,N,2,46, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index c05705d5145c..263dae9cbf28 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 +20250423,21100,20850,21200,20750,37380,786462900,00,0.00,N,2,450, 20250422,20650,20800,20900,20550,23748,491322025,00,0.00,N,5,-200, 20250421,20850,20900,21100,20600,35999,749184675,00,0.00,N,5,-50, 20250418,20900,20950,21050,20700,36110,753509625,00,0.00,N,5,-250, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index f115874054a5..193cc1032a36 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 +20250423,5310,5400,5400,5270,37279,198193430,00,0.00,N,2,20, 20250422,5290,5220,5390,5220,48699,258423940,00,0.00,N,5,-10, 20250421,5300,5300,5390,5250,25215,133681240,00,0.00,N,2,10, 20250418,5290,5400,5400,5260,35542,188699350,00,0.00,N,5,-20, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 53d157e5ed4f..bf4b863558eb 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 +20250423,1650,1629,1654,1621,28327,46293347,00,0.00,N,2,29, 20250422,1621,1618,1628,1617,11105,18032795,00,0.00,N,5,-3, 20250421,1624,1620,1629,1611,18172,29429029,00,0.00,N,2,3, 20250418,1621,1629,1629,1611,22529,36421806,00,0.00,N,5,-1, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 0e825b75aa38..c0ec383c3320 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 +20250423,704,687,704,687,33010,23023033,00,0.00,N,2,14, 20250422,690,672,699,672,66182,45417814,00,0.00,N,2,13, 20250421,677,673,678,669,17995,12164949,00,0.00,N,2,4, 20250418,673,672,682,669,23357,15689597,00,0.00,N,2,1, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index bb9e7f3f56a4..2ca5a4559f56 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 +20250423,4265,4260,4300,4180,60537,255737900,00,0.00,N,2,5, 20250422,4260,4355,4495,4230,164070,713110335,00,0.00,N,5,-190, 20250421,4450,4555,4575,4385,152279,683399209,00,0.00,N,5,-40, 20250418,4490,4380,4500,4295,202944,896322259,00,0.00,N,2,105, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 417aec39ee02..8ae744dbdf08 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 +20250423,48300,48100,48750,47950,5309,255524700,00,0.00,N,5,-200, 20250422,48500,48250,48950,48050,4827,234448150,00,0.00,N,2,50, 20250421,48450,48950,48950,48250,2863,139130950,00,0.00,N,5,-150, 20250418,48600,47700,49600,47700,11017,537545050,00,0.00,N,2,650, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 0bbed9f13a12..4631bd00d2a3 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 +20250423,989,1059,1177,978,7050125,7676253616,00,0.00,N,5,-83, 20250422,1072,1035,1074,1035,824423,868414631,00,0.00,N,2,37, 20250421,1035,1041,1066,1034,446374,466245673,00,0.00,N,5,-7, 20250418,1042,1024,1059,1008,489846,507941362,00,0.00,N,2,18, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 786c98967541..c48721c6d7e0 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 +20250423,887,889,911,870,515839,461409053,00,0.00,N,2,28, 20250422,859,860,861,840,89436,75699383,00,0.00,N,5,-1, 20250421,860,864,877,845,175048,150002451,00,0.00,N,5,-4, 20250418,864,896,898,847,157265,135117074,00,0.00,N,5,-16, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index e7139510894a..8cdab916f069 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250423,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250422,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250421,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250418,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250417,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 4f997fde624d..1ff2a1e766fa 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 +20250423,1925,1945,1945,1917,33780,64960030,00,0.00,N,2,1, 20250422,1924,1939,1969,1892,94117,182897023,00,0.00,N,5,-16, 20250421,1940,1979,1979,1880,15630,30173049,00,0.00,N,5,-20, 20250418,1960,1961,1983,1931,86476,168958197,00,0.00,N,5,-16, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 50a8666e0923..cab150886a7b 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 +20250423,833,838,844,833,444830,372094848,00,0.00,N,5,-4, 20250422,837,849,852,835,562561,472928353,00,0.00,N,5,-14, 20250421,851,865,868,840,1167891,994820207,00,0.00,N,5,-21, 20250418,872,834,895,834,2932439,2557164992,00,0.00,N,2,38, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 5353936e8587..f1fce5aa59d5 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 +20250423,37800,36800,37800,36300,24266,900726700,00,0.00,N,2,1700, 20250422,36100,36050,36600,35800,15055,543792525,00,0.00,N,2,50, 20250421,36050,37000,37400,36000,20885,762539475,00,0.00,N,5,-750, 20250418,36800,36750,37100,36050,16723,610216050,00,0.00,N,2,100, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index a070f18c64bd..58f2294225cf 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 +20250423,885,887,897,875,59195,52124973,00,0.00,N,5,-2, 20250422,887,908,917,887,13674,12343234,00,0.00,N,5,-21, 20250421,908,861,910,861,24353,21718093,00,0.00,N,2,30, 20250418,878,885,897,873,13142,11531791,00,0.00,N,5,-11, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 8b8871539f86..fd34fc749517 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,172300,172300,172300,172300,0,0,00,0.00,Y,3,0, +20250423,172300,172300,172300,172300,0,0,00,0.00,Y,3,0, +20250422,172300,172300,172300,172300,0,0,00,0.00,Y,0,0, 20250421,172300,172300,172300,172300,0,0,00,0.00,Y,0,0, 20250418,172300,172300,172300,172300,0,0,00,0.00,N,0,0, 20250417,172300,172300,172300,172300,0,0,00,0.00,N,0,0, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index f18fc9bcbaf6..8e890d1d7392 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 +20250423,26300,26350,26550,25650,443788,11556652250,00,0.00,N,2,750, 20250422,25550,22800,25750,22800,605744,15058330475,00,0.00,N,2,2200, 20250421,23350,23300,23550,22950,70680,1640531750,00,0.00,N,5,-50, 20250418,23400,23200,23400,22850,72139,1665972900,00,0.00,N,3,0, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 08f48969addf..3b7d48be8666 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 +20250423,5120,5120,5260,5080,318139,1632536535,00,0.00,N,2,20, 20250422,5100,5150,5190,5060,243780,1250170300,00,0.00,N,5,-80, 20250421,5180,5330,5350,5140,494978,2590663825,00,0.00,N,5,-140, 20250418,5320,5210,5450,5100,1201565,6346337615,00,0.00,N,2,190, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index dffed8100ee9..c2c150b2505f 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 +20250423,90200,91200,91200,90200,136,12327700,00,0.00,N,5,-1000, 20250422,91200,91300,91300,90100,186,16853500,00,0.00,N,5,-100, 20250421,91300,90400,91300,90400,109,9896500,00,0.00,N,2,900, 20250418,90400,90900,91700,90000,450,40654600,00,0.00,N,5,-400, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 6648bf7f2d14..003ebe6f5be4 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 +20250423,3190,3170,3220,3170,104640,334321159,00,0.00,N,2,10, 20250422,3180,3140,3210,3110,111224,352841080,00,0.00,N,2,15, 20250421,3165,3175,3240,3150,182264,581470303,00,0.00,N,2,20, 20250418,3145,3090,3160,3035,123568,384673035,00,0.00,N,2,75, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 4990f9443e0d..83eeb5b3c432 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 +20250423,2640,2610,2640,2510,3373276,8655950586,00,0.00,N,5,-30, 20250422,2670,2545,2710,2545,5228725,13830860730,00,0.00,N,2,55, 20250421,2615,2620,2695,2525,6021450,15735778811,00,0.00,N,5,-120, 20250418,2735,2875,2940,2705,11333693,31518594833,00,0.00,N,5,-240, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 5d930406bd8c..eb7019eb8dfa 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 +20250423,2830,2830,2910,2795,382218,1083084970,00,0.00,N,2,5, 20250422,2825,2795,2830,2780,345021,970083130,00,0.00,N,2,15, 20250421,2810,2800,2815,2760,474798,1324833644,00,0.00,N,2,70, 20250418,2740,2715,2740,2700,253361,693282129,00,0.00,N,2,25, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 5aee777e39a1..25ada5351d44 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 +20250423,2555,2560,2600,2535,165735,423703157,00,0.00,N,5,-5, 20250422,2560,2560,2565,2540,95891,244787370,00,0.00,N,5,-5, 20250421,2565,2540,2565,2525,157726,402252396,00,0.00,N,2,40, 20250418,2525,2495,2535,2495,118743,298991412,00,0.00,N,2,20, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index df34da9581f2..5cd49ed10846 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 +20250423,53500,54500,54500,51600,60112,3203088950,00,0.00,N,2,1000, 20250422,52500,51500,53100,51500,53796,2814489600,00,0.00,N,5,-500, 20250421,53000,53700,54200,52200,35924,1913325650,00,0.00,N,2,300, 20250418,52700,53700,54100,52300,72542,3826341300,00,0.00,N,5,-1500, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 7c18d47ad5a0..788e16f4bb3a 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 +20250423,10030,9850,10090,9710,255902,2546565245,00,0.00,N,2,450, 20250422,9580,9510,9660,9510,79233,759879520,00,0.00,N,5,-130, 20250421,9710,9710,9940,9630,100998,986015400,00,0.00,N,3,0, 20250418,9710,9800,9920,9560,247267,2414390345,00,0.00,N,2,260, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index de5bb844f137..8e999e52a866 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 +20250423,5360,5350,5630,5320,30448,165830695,00,0.00,N,2,90, 20250422,5270,5310,5470,5250,41846,224863565,00,0.00,N,5,-40, 20250421,5310,5240,5330,5240,12551,66446290,00,0.00,N,2,80, 20250418,5230,5130,5330,5110,31496,164620320,00,0.00,N,2,110, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 5adeddab90f3..eeb818404e13 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 +20250423,7330,7270,7350,7130,54636,396944755,00,0.00,N,2,130, 20250422,7200,7090,7260,7050,18860,134668720,00,0.00,N,2,20, 20250421,7180,7090,7360,7050,42893,309798700,00,0.00,N,2,90, 20250418,7090,7220,7290,6840,36471,257450960,00,0.00,N,5,-130, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 2df779bee7a2..8fb79f67bee8 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 +20250423,4735,4800,4825,4695,172643,820428206,00,0.00,N,5,-5, 20250422,4740,4785,4845,4740,194969,932743799,00,0.00,N,5,-70, 20250421,4810,4830,4845,4730,129701,619930845,00,0.00,N,3,0, 20250418,4810,4830,4835,4745,250503,1199006264,00,0.00,N,5,-45, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index 05c73a658cdf..b5687c0b1d4a 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 +20250423,6790,6560,6790,6370,496498,3307334105,00,0.00,N,2,310, 20250422,6480,6260,6480,6210,186849,1190515240,00,0.00,N,2,180, 20250421,6300,6430,6430,6200,113822,715414780,00,0.00,N,5,-100, 20250418,6400,6470,6470,6180,120696,757147615,00,0.00,N,5,-40, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 7199b5f13a0c..f953c128558c 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 +20250423,5130,5160,5160,5080,38225,195679780,00,0.00,N,3,0, 20250422,5130,5030,5160,5030,33950,173609690,00,0.00,N,2,20, 20250421,5110,5050,5190,5050,73677,376280540,00,0.00,N,2,70, 20250418,5040,5000,5050,4965,41591,208862870,00,0.00,N,2,45, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index f6fcb0825667..c9dfe8f3ad8b 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 +20250423,607,605,625,597,593256,360684413,00,0.00,N,2,12, 20250422,595,601,603,588,404522,239934329,00,0.00,N,5,-6, 20250421,601,610,613,589,435845,259634116,00,0.00,N,5,-9, 20250418,610,618,633,600,551215,337645430,00,0.00,N,5,-10, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 434bc9486c40..8c17707b4f90 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250423,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250422,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250421,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250418,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250417,1976,1976,1976,1976,0,0,00,0.00,N,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 9a198cc2932a..1425be41b906 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 +20250423,7830,7830,7850,7730,39402,306458450,00,0.00,N,2,60, 20250422,7770,7710,7820,7670,25714,199343470,00,0.00,N,2,60, 20250421,7710,7770,7850,7690,32921,255193910,00,0.00,N,5,-130, 20250418,7840,7830,7920,7720,39931,310696300,00,0.00,N,5,-60, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index cbb3d4fcc4a3..5adab95cf296 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 +20250423,1688,1784,1930,1675,3499237,6320280279,00,0.00,N,5,-96, 20250422,1784,1855,1885,1761,686895,1238465575,00,0.00,N,5,-71, 20250421,1855,1898,1977,1803,1098898,2043838302,00,0.00,N,5,-36, 20250418,1891,1693,2045,1640,5923745,11099089806,00,0.00,N,2,172, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index e331583ce87a..fd4565f62dd6 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 +20250423,8530,8390,8540,8340,79229,670599880,00,0.00,N,2,230, 20250422,8300,8360,8430,8230,124967,1042487420,00,0.00,N,5,-70, 20250421,8370,8520,8540,8260,120906,1016299120,00,0.00,N,5,-130, 20250418,8500,8290,8560,8210,116948,977982395,00,0.00,N,2,120, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 86ad985920df..a921c05de897 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 +20250423,2410,2265,2885,2250,32485612,84012869873,00,0.00,N,2,150, 20250422,2260,2250,2315,2230,1204453,2716817246,00,0.00,N,5,-40, 20250421,2300,2260,2320,2220,2093428,4786419710,00,0.00,N,2,40, 20250418,2260,2380,2385,2200,2853848,6466539817,00,0.00,N,5,-135, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 168bca4057fa..e2d12f490324 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 +20250423,17030,16780,17240,16500,294567,4996605885,00,0.00,N,2,890, 20250422,16140,15110,16170,15110,149105,2370769075,00,0.00,N,2,730, 20250421,15410,15450,15730,15270,40629,630604430,00,0.00,N,5,-100, 20250418,15510,15590,15590,15290,28126,433694230,00,0.00,N,2,60, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index d11967a40964..5d4d1bf883d8 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 +20250423,1366,1355,1368,1354,33862,46168637,00,0.00,N,2,11, 20250422,1355,1351,1362,1349,21075,28584556,00,0.00,N,2,3, 20250421,1352,1353,1383,1351,15095,20489545,00,0.00,N,5,-1, 20250418,1353,1352,1388,1352,17634,23968682,00,0.00,N,2,1, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 11e6c2b671cd..58fdbed8798a 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 +20250423,1699,1712,1714,1691,7610,12939896,00,0.00,N,5,-13, 20250422,1712,1705,1720,1686,7752,13150471,00,0.00,N,2,7, 20250421,1705,1680,1705,1680,21880,37126577,00,0.00,N,2,8, 20250418,1697,1700,1705,1680,3496,5912590,00,0.00,N,5,-3, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 1f543458daba..c5a3550adb8e 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 +20250423,1414,1410,1426,1406,65473,92462591,00,0.00,N,2,7, 20250422,1407,1390,1418,1390,109022,153649523,00,0.00,N,2,7, 20250421,1400,1410,1426,1395,75167,105741437,00,0.00,N,5,-10, 20250418,1410,1387,1412,1379,102942,144121545,00,0.00,N,2,23, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 43217bcbd9cb..737086dc5482 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 +20250423,950,983,983,944,333853,318508305,00,0.00,N,5,-32, 20250422,982,984,991,970,327253,321071248,00,0.00,N,5,-2, 20250421,984,1010,1010,980,430489,425659521,00,0.00,N,5,-36, 20250418,1020,932,1044,932,2679871,2693110035,00,0.00,N,2,96, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index fcb62b786162..833cd6fb453d 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 +20250423,1596,1606,1665,1595,113597,184749966,00,0.00,N,5,-5, 20250422,1601,1609,1645,1600,108580,175828633,00,0.00,N,5,-37, 20250421,1638,1612,1670,1599,147848,242793187,00,0.00,N,2,25, 20250418,1613,1599,1628,1574,60248,96120372,00,0.00,N,2,14, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 3235759b4c25..2c69a9e29034 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 +20250423,7040,7050,7110,6740,15529,109056580,00,0.00,N,2,10, 20250422,7030,7060,7080,6930,17784,124636070,00,0.00,N,5,-50, 20250421,7080,7140,7140,6970,15106,106108670,00,0.00,N,2,10, 20250418,7070,7090,7120,6990,15667,110469000,00,0.00,N,2,20, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index d96a30efe99a..d96ffb8ef960 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 +20250423,9390,9310,9390,9220,43693,407415530,00,0.00,N,2,170, 20250422,9220,9170,9290,9170,20261,187018910,00,0.00,N,5,-60, 20250421,9280,9220,9340,9100,29441,271894750,00,0.00,N,2,60, 20250418,9220,9350,9350,9150,21125,194441205,00,0.00,N,5,-40, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 52a223ef984b..c5486f4a059e 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 +20250423,5340,5300,5420,5300,9098,48768750,00,0.00,N,2,50, 20250422,5290,5310,5350,5250,17426,92415560,00,0.00,N,5,-40, 20250421,5330,5230,5400,5230,30515,162014810,00,0.00,N,2,100, 20250418,5230,5260,5270,5050,13701,71013440,00,0.00,N,5,-30, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 73d613a92f2c..4d99d20e0c2e 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 +20250423,1345,1220,1500,1177,3485320,4760231139,00,0.00,N,2,180, 20250422,1165,1099,1290,1080,1089607,1295288759,00,0.00,N,2,53, 20250421,1112,1037,1290,1026,1812116,2135908460,00,0.00,N,2,75, 20250418,1037,1051,1130,999,486221,510947989,00,0.00,N,5,-36, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index a33b9491f1f4..df64c81e24a1 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 +20250423,35950,36200,36300,35800,11904,428787650,00,0.00,N,5,-250, 20250422,36200,36000,36200,35550,17152,618274875,00,0.00,N,2,200, 20250421,36000,35900,36050,35500,7625,273487850,00,0.00,N,2,100, 20250418,35900,35000,35950,34850,10131,360559000,00,0.00,N,2,900, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index b07b76f179bf..9accc4dc7596 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 +20250423,3440,3380,3540,3350,125631,436684650,00,0.00,N,2,35, 20250422,3405,3330,3420,3295,59644,201920613,00,0.00,N,2,55, 20250421,3350,3310,3350,3245,22565,74523252,00,0.00,N,2,40, 20250418,3310,3290,3330,3170,63005,204953766,00,0.00,N,2,105, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index cc4a085fd739..bce0ed3d361a 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 +20250423,1112,1102,1112,1101,108806,120367887,00,0.00,N,2,13, 20250422,1099,1099,1104,1089,60871,66863417,00,0.00,N,3,0, 20250421,1099,1089,1103,1089,67334,73732821,00,0.00,N,5,-1, 20250418,1100,1093,1103,1078,89639,97645635,00,0.00,N,2,10, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 3c58e9d000ab..3820f79d7e1f 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 +20250423,3410,3390,3425,3340,62257,211783222,00,0.00,N,2,70, 20250422,3340,3320,3350,3310,28133,93582318,00,0.00,N,5,-5, 20250421,3345,3265,3365,3265,87508,290239808,00,0.00,N,2,80, 20250418,3265,3250,3295,3160,38829,125989920,00,0.00,N,2,15, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 3d38ba67675b..e31bd6191312 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 +20250423,50400,50000,50600,49250,251989,12590285500,00,0.00,N,2,1550, 20250422,48850,50400,51000,48400,313476,15571784050,00,0.00,N,5,-2350, 20250421,51200,51500,51600,50500,147483,7513016650,00,0.00,N,5,-300, 20250418,51500,52600,52600,50700,180051,9279505800,00,0.00,N,5,-400, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 3334267fc5f7..f30335101da3 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 +20250423,4980,4995,5010,4915,594552,2945041087,00,0.00,N,2,95, 20250422,4885,4850,4960,4820,593621,2895738994,00,0.00,N,5,-55, 20250421,4940,5090,5090,4930,680138,3378201243,00,0.00,N,5,-100, 20250418,5040,5590,5600,4950,2674219,14010615755,00,0.00,N,5,-160, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 738f98e5d985..9ac40304db6a 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 +20250423,19720,19690,19880,19500,18810,370833155,00,0.00,N,2,510, 20250422,19210,19000,19280,19000,8114,155253810,00,0.00,N,2,10, 20250421,19200,19660,19660,19000,14273,275290130,00,0.00,N,5,-170, 20250418,19370,19680,19680,19150,7269,140756320,00,0.00,N,2,10, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 84c72dfd01aa..fbcf2c7f3ee7 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 +20250423,23100,23400,23400,22900,8156,187870400,00,0.00,N,5,-250, 20250422,23350,22600,23400,22400,13964,317430325,00,0.00,N,2,750, 20250421,22600,23300,23300,22550,7328,166913800,00,0.00,N,5,-600, 20250418,23200,23350,23450,23000,5767,133271000,00,0.00,N,5,-50, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 6366fe8ee3f8..38f25f6ad371 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 +20250423,7080,7090,7170,6900,76393,534396760,00,0.00,N,2,110, 20250422,6970,6990,7120,6910,70035,488302405,00,0.00,N,5,-140, 20250421,7110,7580,7650,7020,468057,3415901955,00,0.00,N,5,-60, 20250418,7170,6930,7190,6900,236500,1676183700,00,0.00,N,2,260, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index c117094f2749..333185cfa584 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 +20250423,1545,1539,1545,1505,230677,351249461,00,0.00,N,2,6, 20250422,1539,1520,1547,1509,139218,213325917,00,0.00,N,2,4, 20250421,1535,1570,1574,1535,309536,481270151,00,0.00,N,5,-36, 20250418,1571,1565,1587,1536,685896,1074377099,00,0.00,N,2,21, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 235fdd39e5e9..17830143820c 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 +20250423,5100,5050,5110,5040,17928,90962955,00,0.00,N,2,60, 20250422,5040,5090,5110,5040,27956,141364605,00,0.00,N,5,-50, 20250421,5090,5150,5180,5060,23461,119483615,00,0.00,N,5,-60, 20250418,5150,5080,5170,5020,33731,172276930,00,0.00,N,2,70, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index ab5c70eb3f16..2b64da6b2332 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 +20250423,2090,2110,2115,2090,12717,26672460,00,0.00,N,5,-5, 20250422,2095,2100,2125,2060,11590,24173820,00,0.00,N,5,-5, 20250421,2100,2130,2130,2075,7834,16516355,00,0.00,N,5,-30, 20250418,2130,2070,2135,2070,13795,29026465,00,0.00,N,2,60, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 79132b336ba7..e036bd9317f8 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 +20250423,3875,3770,4045,3705,185844,721614220,00,0.00,N,2,185, 20250422,3690,3650,3780,3500,224523,823750793,00,0.00,N,2,40, 20250421,3650,3650,3650,3650,0,0,00,0.00,N,0,0, 20250418,3650,3440,3700,3440,101421,368286990,00,0.00,N,2,210, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index b326fdd0ec80..46212e92aafe 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 +20250423,2880,3020,3050,2855,208262,604948915,00,0.00,N,5,-140, 20250422,3020,2990,3130,2920,185343,562529219,00,0.00,N,2,20, 20250421,3000,2850,3070,2830,210694,623595220,00,0.00,N,2,110, 20250418,2890,2850,2890,2730,228040,637639393,00,0.00,N,2,15, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 979ffb5004fc..9877ab681881 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 +20250423,2870,2880,2880,2850,128309,367110705,00,0.00,N,2,30, 20250422,2840,2865,2875,2820,160455,456782947,00,0.00,N,5,-30, 20250421,2870,2890,2925,2850,191441,548962738,00,0.00,N,2,35, 20250418,2835,2820,2850,2805,158390,448331776,00,0.00,N,2,15, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index e65430af5cc5..7b1b3cc233a4 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 +20250423,10040,9840,10060,9740,47991,477410810,00,0.00,N,2,410, 20250422,9630,9600,9800,9500,48998,471698010,00,0.00,N,5,-90, 20250421,9720,9860,10020,9650,42161,414859155,00,0.00,N,5,-140, 20250418,9860,9930,9930,9620,18882,183931120,00,0.00,N,2,20, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 97dbd41f8bec..55af6fb5ecbf 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 +20250423,111500,117500,117500,110700,1366494,155159890350,00,0.00,N,5,-5300, 20250422,116800,112500,116800,112000,958302,110505676850,00,0.00,N,2,3800, 20250421,113000,118000,118000,111500,924144,105441390546,00,0.00,N,5,-1700, 20250418,114700,115800,118400,114000,1266426,146909379350,00,0.00,N,5,-200, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index d02ec45c7bdd..77d6367bd887 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 +20250423,52600,52400,52800,51500,222403,11639941800,00,0.00,N,2,400, 20250422,52200,51800,52300,51800,141863,7376325300,00,0.00,N,3,0, 20250421,52200,52000,52400,51800,210245,10973141200,00,0.00,N,2,200, 20250418,52000,51000,52100,50550,254235,13112430750,00,0.00,N,2,1100, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 0000e635649a..7ff06050eb78 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 +20250423,5400,5470,5480,5360,23807,128482390,00,0.00,N,5,-50, 20250422,5450,5380,5450,5160,47546,257028390,00,0.00,N,2,70, 20250421,5380,5440,5560,5380,91109,498761745,00,0.00,N,5,-50, 20250418,5430,5300,5440,5250,52323,279671790,00,0.00,N,2,90, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 873e31f1d83d..a9afe962c0a7 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 +20250423,2440,2435,2490,2400,26500,64214860,00,0.00,N,2,65, 20250422,2375,2350,2685,2310,136941,336955588,00,0.00,N,2,25, 20250421,2350,2315,2385,2315,11751,27622400,00,0.00,N,2,10, 20250418,2340,2380,2455,2315,52009,123631780,00,0.00,N,5,-60, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index d32cc9169c1d..df499795e561 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 +20250423,16430,16370,16580,15820,54838,897529000,00,0.00,N,2,210, 20250422,16220,16470,16790,16210,47058,771713855,00,0.00,N,5,-250, 20250421,16470,16700,16810,16400,77085,1277829755,00,0.00,N,5,-390, 20250418,16860,16790,16930,16660,55397,931197590,00,0.00,N,5,-10, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 54c1b24ec872..aa85daf6c67f 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 +20250423,88900,83400,89400,83400,50967,4454604650,00,0.00,N,2,6600, 20250422,82300,84000,84000,81400,18435,1521638400,00,0.00,N,5,-1800, 20250421,84100,82300,84900,82100,19213,1609165700,00,0.00,N,2,1100, 20250418,83000,82200,83400,81500,14668,1211721400,00,0.00,N,5,-400, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index dc9739fc70e0..e92db5b35b53 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 +20250423,995,1036,1036,989,540087,539719642,00,0.00,N,5,-34, 20250422,1029,1023,1047,1004,248630,251207182,00,0.00,N,2,4, 20250421,1025,1082,1082,1005,531378,546875164,00,0.00,N,5,-36, 20250418,1061,1035,1073,1012,327360,343431248,00,0.00,N,2,26, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index b7781bc200d4..8a496ac3d884 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 +20250423,6260,6250,6310,6180,65073,404867750,00,0.00,N,2,40, 20250422,6220,6020,6280,6020,56084,345959790,00,0.00,N,2,110, 20250421,6110,6320,6320,6050,72716,444604650,00,0.00,N,5,-100, 20250418,6210,6450,6450,6170,48181,301269505,00,0.00,N,5,-120, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index dd71ec56b2c0..2e6b49cebea3 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 +20250423,7200,7350,7400,7200,44570,323721705,00,0.00,N,5,-10, 20250422,7210,7580,7580,7160,185157,1351775835,00,0.00,N,5,-380, 20250421,7590,7340,7990,7280,476690,3655029985,00,0.00,N,2,570, 20250418,7020,6760,7040,6630,39199,270296655,00,0.00,N,2,260, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index d89e18fe190f..615f398ca564 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 +20250423,27600,28050,28100,27300,44593,1225345250,00,0.00,N,5,-200, 20250422,27800,26800,28150,26700,58119,1609533100,00,0.00,N,2,900, 20250421,26900,27000,27300,26600,42761,1147224816,00,0.00,N,5,-100, 20250418,27000,27500,27500,26700,36770,993076950,00,0.00,N,5,-600, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 94ad92268195..62d9cbdee725 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,128,128,128,128,0,0,00,0.00,Y,3,0, +20250423,128,128,128,128,0,0,00,0.00,Y,3,0, +20250422,128,128,128,128,0,0,00,0.00,Y,0,0, 20250421,128,128,128,128,0,0,00,0.00,Y,0,0, 20250418,128,129,131,126,951795,121674382,00,0.00,N,5,-1, 20250417,129,133,133,128,1327385,172403755,00,0.00,N,5,-6, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 44554117c7bb..f7e28b3918ae 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 +20250423,4320,4220,4325,4220,10508,45032210,00,0.00,N,2,110, 20250422,4210,4155,4210,4060,5252,21820930,00,0.00,N,2,55, 20250421,4155,4155,4170,4135,5368,22253090,00,0.00,N,2,15, 20250418,4140,4075,4140,4050,4670,19123420,00,0.00,N,2,50, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index d3b7f2e97e37..721d3d600855 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,145,145,145,145,0,0,00,0.00,Y,3,0, +20250423,145,145,145,145,0,0,00,0.00,Y,3,0, +20250422,145,145,145,145,0,0,00,0.00,Y,0,0, 20250421,145,145,145,145,0,0,00,0.00,Y,0,0, 20250418,145,145,145,145,0,0,00,0.00,N,0,0, 20250417,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index eb696a7c8519..626de1ca9855 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 +20250423,1009,1045,1045,994,238607,240046362,00,0.00,N,5,-18, 20250422,1027,967,1095,967,785983,805424669,00,0.00,N,2,61, 20250421,966,998,1006,966,280130,275231130,00,0.00,N,5,-32, 20250418,998,1018,1028,984,219465,219941990,00,0.00,N,5,-20, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 4be1ddb699a6..0908e6dceac0 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 +20250423,61500,60600,62000,60300,107444,6595536800,00,0.00,N,2,1600, 20250422,59900,58600,60100,58500,70246,4183972950,00,0.00,N,2,200, 20250421,59700,61000,61300,59400,78053,4708990750,00,0.00,N,5,-700, 20250418,60400,59700,60600,58900,78880,4709958550,00,0.00,N,2,500, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 385c2957cc5e..b14151212349 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 +20250423,10240,11380,11690,9950,532442,5577786695,00,0.00,N,5,-1060, 20250422,11300,11940,11940,11190,438226,5009025200,00,0.00,N,5,-850, 20250421,12150,12500,13570,12060,1339031,17277908605,00,0.00,N,2,120, 20250418,12030,11640,12330,11170,516254,6051545470,00,0.00,N,2,120, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index a828d68162fa..71825cb40a43 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 +20250423,298,264,307,264,11431556,3292750120,00,0.00,N,2,34, 20250422,264,267,268,260,473878,125255181,00,0.00,N,5,-4, 20250421,268,270,270,263,413816,110403328,00,0.00,N,5,-2, 20250418,270,271,275,267,259165,69998707,00,0.00,N,5,-1, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 17f55a9f5e51..836814b7953a 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 +20250423,1500,1489,1500,1486,71875,107522116,00,0.00,N,2,11, 20250422,1489,1482,1505,1474,76120,113052480,00,0.00,N,5,-12, 20250421,1501,1499,1501,1483,77984,116368582,00,0.00,N,2,2, 20250418,1499,1532,1532,1481,109606,164249486,00,0.00,N,5,-28, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index ef285d897c2b..061c4ca8c071 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 +20250423,4020,4025,4030,3960,79925,320847524,00,0.00,N,3,0, 20250422,4020,3995,4030,3995,76612,307533634,00,0.00,N,3,0, 20250421,4020,4040,4045,3930,89676,359449416,00,0.00,N,5,-20, 20250418,4040,4080,4080,3985,70853,285238391,00,0.00,N,3,0, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 7ae11c98d368..3a31d57894bc 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 +20250423,11370,12320,12550,11330,3619831,42279586465,00,0.00,N,5,-940, 20250422,12310,12870,13190,12310,3311843,41889652195,00,0.00,N,5,-890, 20250421,13200,13640,14240,13020,6359719,86089591900,00,0.00,N,2,160, 20250418,13040,12300,14740,11400,24781572,328952290285,00,0.00,N,2,770, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 1f79a8b8fa9d..6ec58fabf037 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 +20250423,7660,7720,7720,7600,15672,119629750,00,0.00,N,2,10, 20250422,7650,7580,7650,7540,11432,86648110,00,0.00,N,2,20, 20250421,7630,7590,7650,7510,12711,96434560,00,0.00,N,2,70, 20250418,7560,7400,7590,7260,34078,252984500,00,0.00,N,2,250, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index ce8f2548813b..b527436e4586 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 +20250423,1320,1280,1320,1280,30813,40032377,00,0.00,N,2,30, 20250422,1290,1283,1290,1267,7350,9422732,00,0.00,N,2,7, 20250421,1283,1269,1289,1269,15583,19991556,00,0.00,N,2,14, 20250418,1269,1275,1278,1255,17587,22218330,00,0.00,N,2,5, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 5b774213b4fa..6970d7222a95 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,764,764,764,764,0,0,00,0.00,Y,3,0, +20250423,764,764,764,764,0,0,00,0.00,Y,3,0, +20250422,764,764,764,764,0,0,00,0.00,Y,0,0, 20250421,764,764,764,764,0,0,00,0.00,Y,0,0, 20250418,764,764,764,764,0,0,00,0.00,N,0,0, 20250417,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 09b4e4dd0947..260a5af9e1de 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 +20250423,211,215,215,204,416085,85846956,00,0.00,N,2,4, 20250422,207,215,215,206,353262,73468017,00,0.00,N,5,-5, 20250421,212,216,230,212,623752,137061241,00,0.00,N,5,-4, 20250418,216,213,217,206,621086,130906118,00,0.00,N,2,5, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 5ae05b7b0c6e..3c1fa534e73f 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 +20250423,20450,20750,21500,20400,10987,228068300,00,0.00,N,5,-400, 20250422,20850,20800,21050,20400,10548,218121350,00,0.00,N,5,-50, 20250421,20900,20550,20900,20450,3416,70341450,00,0.00,N,5,-50, 20250418,20950,20100,20950,19800,13406,276234240,00,0.00,N,2,900, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 53b7b9c1f585..cb843ab51929 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 +20250423,30800,30950,30950,30100,39058,1191611675,00,0.00,N,3,0, 20250422,30800,29800,30800,29800,45317,1383239000,00,0.00,N,2,400, 20250421,30400,28850,30850,28650,108202,3269489675,00,0.00,N,2,1600, 20250418,28800,29300,29550,28400,29819,870754600,00,0.00,N,3,0, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 1828641936d6..541a749f2c39 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 +20250423,1067,1059,1078,1059,16681,17807826,00,0.00,N,2,8, 20250422,1059,1054,1132,1053,115216,124496477,00,0.00,N,2,6, 20250421,1053,1043,1100,1043,61727,66369037,00,0.00,N,2,11, 20250418,1042,1080,1080,1031,11900,12403870,00,0.00,N,5,-8, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 4ed1a9b35e77..a58848c26deb 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 +20250423,24800,25150,25150,24500,14744,364769650,00,0.00,N,5,-350, 20250422,25150,24650,25150,24350,28654,713723525,00,0.00,N,2,500, 20250421,24650,24800,24800,24350,12452,306141575,00,0.00,N,5,-50, 20250418,24700,24000,24700,23800,29900,728011775,00,0.00,N,2,700, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 07ca36209b0a..42b99e59072a 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 +20250423,1664,1752,1813,1657,275627,464849996,00,0.00,N,5,-47, 20250422,1711,1760,1810,1685,465006,805686862,00,0.00,N,5,-99, 20250421,1810,1930,1950,1780,414256,762720200,00,0.00,N,5,-70, 20250418,1880,1861,1937,1750,407611,752090152,00,0.00,N,2,69, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 0e54093bd3a9..149b5f8ad528 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 +20250423,2110,2110,2120,2075,81070,169702639,00,0.00,N,2,30, 20250422,2080,2020,2100,2015,100102,207294631,00,0.00,N,2,45, 20250421,2035,2045,2065,2010,66402,135116630,00,0.00,N,5,-10, 20250418,2045,2020,2055,2000,52605,106547990,00,0.00,N,2,25, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index a99246813f12..8032f33edb0c 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 +20250423,5660,5760,5760,5580,65580,369572340,00,0.00,N,5,-30, 20250422,5690,5690,5700,5600,92865,524133335,00,0.00,N,2,70, 20250421,5620,5690,5860,5570,191091,1086388005,00,0.00,N,5,-30, 20250418,5650,5670,5700,5550,81387,457427435,00,0.00,N,2,40, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 91c69087e292..c804d4774f75 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 +20250423,8160,8040,8190,8030,20349,165305780,00,0.00,N,2,130, 20250422,8030,7990,8180,7970,26353,211692045,00,0.00,N,2,10, 20250421,8020,8140,8220,8000,19650,159211855,00,0.00,N,5,-130, 20250418,8150,8150,8180,8010,14332,116017760,00,0.00,N,2,20, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index aa93813e28e4..dcd2ffb954ec 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 +20250423,792,803,803,791,29936,23788900,00,0.00,N,5,-7, 20250422,799,800,800,788,90177,71406880,00,0.00,N,5,-1, 20250421,800,806,806,798,96252,77096206,00,0.00,N,5,-6, 20250418,806,806,807,798,59659,47825401,00,0.00,N,3,0, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 8a9288205aa3..8f07c7f41316 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250423,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250422,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250421,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250418,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250417,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 58f337b3b9da..905d00e70fc2 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 +20250423,1280,1200,1294,1192,618361,778090570,00,0.00,N,2,80, 20250422,1200,1159,1241,1133,352348,414072593,00,0.00,N,2,40, 20250421,1160,1149,1197,1120,373139,430242861,00,0.00,N,5,-22, 20250418,1182,1162,1268,1162,1006213,1208678234,00,0.00,N,2,31, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 894a7d1fffb1..e3b80885239a 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 +20250423,71300,71000,71500,70300,395586,28107090950,00,0.00,N,2,1500, 20250422,69800,69800,70200,69500,195443,13648212550,00,0.00,N,5,-600, 20250421,70400,70200,70800,69500,172887,12149265150,00,0.00,N,2,300, 20250418,70100,69800,70200,69400,174771,12210805650,00,0.00,N,2,400, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index ca49e1941187..b4fae47f96f0 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 +20250423,3070,3085,3095,3010,71509,218910785,00,0.00,N,5,-15, 20250422,3085,3050,3090,3020,42703,130983580,00,0.00,N,2,30, 20250421,3055,3090,3090,3030,28112,85699070,00,0.00,N,5,-5, 20250418,3060,3030,3080,3025,143355,436828101,00,0.00,N,2,50, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index c81618446584..f63905d54651 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 +20250423,16710,16890,16890,16630,3960,66137790,00,0.00,N,5,-20, 20250422,16730,16930,16930,16600,11174,186815250,00,0.00,N,5,-10, 20250421,16740,16740,16910,16590,8067,134608570,00,0.00,N,5,-140, 20250418,16880,16700,16990,16700,3057,51248515,00,0.00,N,2,180, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 23d1f3c18350..fd6f067f89de 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 +20250423,3020,2905,3320,2905,350669,1096580821,00,0.00,N,2,120, 20250422,2900,2910,2950,2880,17795,51555345,00,0.00,N,5,-30, 20250421,2930,2940,2970,2905,10258,30064090,00,0.00,N,5,-10, 20250418,2940,2985,2985,2930,11764,34822340,00,0.00,N,5,-25, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 093e09afde96..2b43aaa07327 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 +20250423,3025,3015,3055,3000,70806,214475332,00,0.00,N,2,10, 20250422,3015,2965,3015,2950,55558,166010618,00,0.00,N,2,20, 20250421,2995,2970,3005,2965,16211,48415870,00,0.00,N,2,5, 20250418,2990,2975,3000,2930,37513,111244115,00,0.00,N,5,-5, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 8c8dd1a594ef..55afb20af6ec 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 +20250423,1238,1275,1297,1232,808769,1015795529,00,0.00,N,5,-15, 20250422,1253,1238,1276,1234,580211,724399810,00,0.00,N,5,-11, 20250421,1264,1269,1320,1244,998238,1285550466,00,0.00,N,2,9, 20250418,1255,1241,1261,1227,589055,732172795,00,0.00,N,5,-1, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index f1526e77b990..bf2837dc7c98 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1395,1395,1395,1395,1,1395,00,0.00,N,5,-2, +20250423,1393,1395,1395,1395,0,0,00,0.00,Y,5,-2, +20250422,1395,1395,1395,1395,1,1395,00,0.00,Y,5,-2, 20250421,1397,1397,1397,1397,2,2794,00,0.00,N,5,-1, 20250418,1398,1398,1398,1398,1,1398,00,0.00,N,2,4, 20250417,1394,1394,1394,1394,0,0,00,0.00,N,3,0, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index d1e083a8b3ca..aee0be168c63 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 +20250423,2530,2590,2590,2465,6556,16425630,00,0.00,N,2,30, 20250422,2500,2475,2525,2435,14334,35666220,00,0.00,N,2,10, 20250421,2490,2510,2525,2460,15133,37614195,00,0.00,N,5,-5, 20250418,2495,2525,2525,2475,23747,59401510,00,0.00,N,5,-30, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index b3d61a1f840e..88e7a7b5176b 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 +20250423,693,691,727,681,675298,469185190,00,0.00,N,2,2, 20250422,691,701,711,670,695576,479012608,00,0.00,N,5,-10, 20250421,701,620,706,614,2629388,1799832277,00,0.00,N,2,81, 20250418,620,590,632,575,957067,578199590,00,0.00,N,2,39, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index c5e17aa14c66..8ec19dff91f9 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 +20250423,66700,61300,67200,61100,620208,40446212600,00,0.00,N,2,7300, 20250422,59400,58800,61000,58700,76940,4565895250,00,0.00,N,5,-400, 20250421,59800,60200,61100,59400,73430,4418265850,00,0.00,N,5,-500, 20250418,60300,60700,61000,59300,89612,5363161950,00,0.00,N,5,-400, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 782e0f8253cd..f0564f22464e 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 +20250423,1209,1208,1420,1196,4350542,5590741809,00,0.00,N,2,21, 20250422,1188,1170,1198,1130,326082,378191711,00,0.00,N,2,18, 20250421,1170,1191,1207,1160,313443,371155706,00,0.00,N,5,-21, 20250418,1191,1250,1250,1134,430729,512148382,00,0.00,N,5,-21, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 11f74abc22e3..44a72cc1378e 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 +20250423,1567,1542,1568,1542,57870,90327846,00,0.00,N,2,20, 20250422,1547,1562,1562,1520,61895,95442975,00,0.00,N,2,8, 20250421,1539,1608,1616,1525,219805,341845021,00,0.00,N,5,-69, 20250418,1608,1619,1636,1600,108114,174388676,00,0.00,N,5,-11, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 63acae19a679..ec9ed0c04120 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 +20250423,3010,3030,3075,2980,43262,129910695,00,0.00,N,5,-15, 20250422,3025,2955,3030,2935,70996,213659375,00,0.00,N,2,75, 20250421,2950,2975,3010,2905,51997,153750360,00,0.00,N,5,-10, 20250418,2960,3050,3060,2905,179935,533323996,00,0.00,N,5,-90, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index a1442fe241c3..f19a4f2e41dc 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 +20250423,17000,17120,17280,16680,501784,8521792710,00,0.00,N,2,80, 20250422,16920,16950,18440,16760,2998838,52718282615,00,0.00,N,2,400, 20250421,16520,16390,17800,15600,3229925,54763996535,00,0.00,N,2,420, 20250418,16100,16880,17120,16060,582337,9570752725,00,0.00,N,5,-530, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index dbdb03f3ff56..acea5e4c5df9 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 +20250423,81100,81100,81500,79900,38427,3105780800,00,0.00,N,2,500, 20250422,80600,80800,81200,79900,26323,2122221050,00,0.00,N,5,-400, 20250421,81000,81100,82300,80400,29637,2407427470,00,0.00,N,5,-500, 20250418,81500,80800,82150,80600,34832,2835280900,00,0.00,N,5,-300, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 08c1cf4d9f4a..f55f09735e28 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 +20250423,2615,2530,2655,2530,259059,671031898,00,0.00,N,5,-185, 20250422,2800,2765,2810,2700,68905,191316095,00,0.00,N,2,15, 20250421,2785,2825,2950,2735,312610,883625441,00,0.00,N,2,60, 20250418,2725,2635,2765,2595,131716,353995392,00,0.00,N,2,70, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index e069107e70c5..b47f68d67e17 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 +20250423,34700,35250,35550,34100,25614,886326250,00,0.00,N,5,-600, 20250422,35300,35000,35950,34950,21524,759725650,00,0.00,N,5,-300, 20250421,35600,36900,36950,35000,33483,1191699350,00,0.00,N,2,150, 20250418,35450,34500,35800,33600,26458,920936300,00,0.00,N,2,1000, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 3a2426a0f70b..1074d75306ce 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 +20250423,1594,1689,1689,1577,344496,554803181,00,0.00,N,5,-59, 20250422,1653,1679,1679,1614,155159,255427002,00,0.00,N,2,3, 20250421,1650,1658,1700,1642,197257,329977675,00,0.00,N,5,-8, 20250418,1658,1620,1680,1586,198692,322128481,00,0.00,N,2,62, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 3452c9b0f28b..cf83e9bf5793 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 +20250423,11490,11450,11490,11260,430950,4906581855,00,0.00,N,2,480, 20250422,11010,11030,11250,10970,351965,3888620600,00,0.00,N,5,-210, 20250421,11220,10740,11540,10740,736557,8301496250,00,0.00,N,2,390, 20250418,10830,10650,10830,10500,268404,2855287765,00,0.00,N,2,90, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index ebbd8af5d3f7..29c3e7c924ec 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 +20250423,7030,6870,7190,6820,24831,173813225,00,0.00,N,2,190, 20250422,6840,6830,6890,6720,7468,50902120,00,0.00,N,2,10, 20250421,6830,6640,6850,6600,17203,115708690,00,0.00,N,2,150, 20250418,6680,6580,6680,6540,14123,93734520,00,0.00,N,2,40, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 2d529c041224..ff4c751ab4ce 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 +20250423,542,549,549,537,432130,233348203,00,0.00,N,2,5, 20250422,537,548,554,529,492047,266722221,00,0.00,N,5,-11, 20250421,548,557,566,545,312871,173299209,00,0.00,N,5,-7, 20250418,555,565,565,540,407809,223675955,00,0.00,N,5,-7, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 8c8246f07277..ff92bc08cb3b 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 +20250423,2200,2205,2210,2175,107963,236200007,00,0.00,N,3,0, 20250422,2200,2175,2200,2170,49284,107741485,00,0.00,N,2,20, 20250421,2180,2175,2185,2160,25108,54555175,00,0.00,N,2,10, 20250418,2170,2140,2175,2120,73728,158592176,00,0.00,N,2,35, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index db7bbd9b5578..27020d994a2b 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 +20250423,6280,6120,6350,6120,348548,2173050175,00,0.00,N,2,200, 20250422,6080,6020,6180,6020,258578,1574631545,00,0.00,N,2,10, 20250421,6070,6280,6280,6060,340946,2091410170,00,0.00,N,5,-210, 20250418,6280,6460,6470,6200,344806,2169264935,00,0.00,N,5,-130, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 0246a8a9969d..bbe026999470 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 +20250423,3065,3105,3130,3010,51130,155342180,00,0.00,N,5,-40, 20250422,3105,3170,3265,3045,53876,167601735,00,0.00,N,5,-70, 20250421,3175,3125,3220,3100,65806,208262105,00,0.00,N,2,50, 20250418,3125,3080,3145,3035,37171,114177535,00,0.00,N,2,35, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 22316e98cc57..a28f001a4db4 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 +20250423,2240,2285,2285,2240,11905,26934170,00,0.00,N,5,-45, 20250422,2285,2285,2305,2255,10980,24976697,00,0.00,N,3,0, 20250421,2285,2265,2290,2265,3426,7807216,00,0.00,N,5,-5, 20250418,2290,2290,2290,2255,6655,15217120,00,0.00,N,3,0, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 2339b9bafba8..0859222c2116 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 +20250423,2240,2255,2275,2225,75719,170131330,00,0.00,N,5,-30, 20250422,2270,2250,2275,2250,18597,41995280,00,0.00,N,2,10, 20250421,2260,2270,2285,2230,23024,51845785,00,0.00,N,5,-30, 20250418,2290,2290,2290,2250,15336,34739250,00,0.00,N,3,0, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 533975d2b4b9..2d3133705fef 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 +20250423,6420,6450,6480,6350,17154,110500005,00,0.00,N,2,10, 20250422,6410,6290,6410,6290,16157,102706280,00,0.00,N,2,70, 20250421,6340,6300,6350,6250,42443,266684740,00,0.00,N,2,70, 20250418,6270,6320,6320,6240,30552,191177210,00,0.00,N,5,-50, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 8ec8d6bd76cd..a8540dc8e277 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 +20250423,5400,5400,5430,5330,31624,170041790,00,0.00,N,3,0, 20250422,5400,5320,5440,5320,40587,219000520,00,0.00,N,2,50, 20250421,5350,5340,5470,5320,41635,223547535,00,0.00,N,2,10, 20250418,5340,5290,5340,5260,29883,158703610,00,0.00,N,2,60, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 45f0d186995c..2222974e53d3 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 +20250423,4600,4625,4625,4565,17929,82381955,00,0.00,N,2,20, 20250422,4580,4530,4605,4525,25336,115878347,00,0.00,N,2,20, 20250421,4560,4510,4590,4505,16042,72789798,00,0.00,N,2,10, 20250418,4550,4585,4615,4535,100286,457891467,00,0.00,N,5,-35, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 5ed18c2639eb..81327ea07380 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 +20250423,2315,2305,2345,2280,264538,608259126,00,0.00,N,2,25, 20250422,2290,2280,2330,2265,218689,500791168,00,0.00,N,5,-10, 20250421,2300,2390,2390,2300,345614,805322537,00,0.00,N,5,-70, 20250418,2370,2425,2500,2360,1187853,2889447996,00,0.00,N,5,-20, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 0a28438780e5..51085b5a24ba 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 +20250423,3420,3500,3550,3335,159780,546316252,00,0.00,N,5,-100, 20250422,3520,3465,3810,3310,1530538,5524109363,00,0.00,N,2,90, 20250421,3430,3280,3520,3230,242541,819462738,00,0.00,N,2,165, 20250418,3265,3305,3320,3180,223054,722931233,00,0.00,N,5,-75, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 0133515d2f5a..04d0eac3c8ff 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 +20250423,8610,8600,8670,8310,110854,945419075,00,0.00,N,2,90, 20250422,8520,8300,8550,8160,96343,809135245,00,0.00,N,2,320, 20250421,8200,8290,8460,8020,85491,708846295,00,0.00,N,5,-120, 20250418,8320,8180,8340,8160,58338,482024175,00,0.00,N,2,60, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index eff291854441..e4802b89ba26 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 +20250423,159900,159400,160000,157800,322658,51331890100,00,0.00,N,2,2300, 20250422,157600,157500,159200,157000,302011,47741418800,00,0.00,N,2,200, 20250421,157400,157800,159500,156600,290487,45875893150,00,0.00,N,3,0, 20250418,157400,158700,159200,156400,411636,64693495950,00,0.00,N,5,-1800, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index fba9baa3ae65..1e521e622e71 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 +20250423,16830,17050,17130,16710,15872,267102440,00,0.00,N,5,-160, 20250422,16990,17500,17790,16970,71470,1243578080,00,0.00,N,5,-390, 20250421,17380,17710,18050,17270,61326,1077322490,00,0.00,N,2,50, 20250418,17330,17020,17420,16970,46371,797659115,00,0.00,N,2,140, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 7c888f3483ce..e5134ab3bf3c 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 +20250423,1053,1050,1071,1043,347516,365731728,00,0.00,N,2,4, 20250422,1049,1075,1100,1035,776949,815259864,00,0.00,N,5,-38, 20250421,1087,1013,1209,1003,5407462,6092558664,00,0.00,N,2,74, 20250418,1013,1008,1015,1001,53439,53859801,00,0.00,N,2,5, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 470e1296b722..1b2818b4bb2e 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 +20250423,48700,47650,48750,47450,195755,9487514975,00,0.00,N,2,1600, 20250422,47100,46750,47500,46750,45337,2138992600,00,0.00,N,5,-100, 20250421,47200,46900,47750,46800,45640,2155570700,00,0.00,N,3,0, 20250418,47200,47600,47750,46800,80097,3772976875,00,0.00,N,5,-800, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 0d35db9c6ae7..d2e370146cf6 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250423,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250422,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250421,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250418,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250417,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 2fa0e7ddf84c..beba562cfc02 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 +20250423,7380,7340,7400,7340,7029,51874100,00,0.00,N,5,-10, 20250422,7390,7310,7450,7310,5574,41148765,00,0.00,N,5,-10, 20250421,7400,7440,7440,7370,6477,47933780,00,0.00,N,5,-40, 20250418,7440,7360,7450,7330,19151,140991930,00,0.00,N,2,10, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 88b811ae5058..c55aac805b76 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,778,778,778,778,0,0,00,0.00,Y,3,0, +20250423,778,778,778,778,0,0,00,0.00,Y,3,0, +20250422,778,778,778,778,0,0,00,0.00,Y,0,0, 20250421,778,778,778,778,0,0,00,0.00,Y,0,0, 20250418,778,778,778,778,0,0,00,0.00,N,0,0, 20250417,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index f2434dc5770a..ca679f6ed081 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 +20250423,13010,12860,13060,12760,30463,394064810,00,0.00,N,2,270, 20250422,12740,12830,12950,12730,37933,484641695,00,0.00,N,5,-160, 20250421,12900,13010,13130,12750,41283,531894960,00,0.00,N,5,-230, 20250418,13130,13220,13490,12840,72111,940759340,00,0.00,N,5,-250, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index f2637e559148..05dff1a338ad 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 +20250423,1594,1583,1642,1556,49930,79140571,00,0.00,N,2,26, 20250422,1568,1560,1632,1560,110772,177709876,00,0.00,N,2,8, 20250421,1560,1658,1658,1520,60970,96493578,00,0.00,N,5,-43, 20250418,1603,1532,1620,1531,118277,189145912,00,0.00,N,2,86, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 2751fd93e639..92836a37b9fc 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 +20250423,16130,16010,16130,15930,33782,542639285,00,0.00,N,2,220, 20250422,15910,15860,16060,15640,44122,701504030,00,0.00,N,2,50, 20250421,15860,15750,15860,15620,20890,329416435,00,0.00,N,2,140, 20250418,15720,15520,15780,15500,22462,352524640,00,0.00,N,2,100, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 0109e99bf5b8..8256e20f24e0 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 +20250423,1328,1387,1387,1316,586842,783321110,00,0.00,N,5,-67, 20250422,1395,1508,1509,1379,962347,1374590964,00,0.00,N,5,-110, 20250421,1505,1463,1570,1340,3467557,5118070423,00,0.00,N,2,64, 20250418,1441,1349,1495,1348,1870657,2687866679,00,0.00,N,2,99, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 5ad3304d5ba0..6eda3983e7d6 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 +20250423,4170,4190,4190,4055,17279,71832527,00,0.00,N,5,-5, 20250422,4175,4295,4295,4105,9936,41386292,00,0.00,N,5,-20, 20250421,4195,4200,4230,4140,23305,97470880,00,0.00,N,3,0, 20250418,4195,4035,4200,4035,28389,117117490,00,0.00,N,2,75, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index b8f26917d5d7..630d845cdcec 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 +20250423,1743,1720,1751,1699,644215,1109343663,00,0.00,N,2,23, 20250422,1720,1650,1740,1640,924456,1571463013,00,0.00,N,2,35, 20250421,1685,1730,1730,1680,476068,812439145,00,0.00,N,5,-45, 20250418,1730,1728,1750,1712,686140,1188044384,00,0.00,N,3,0, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index b5ff2ca56133..7ec2cd2d6d6d 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 +20250423,11590,11630,11740,11590,5626,65698730,00,0.00,N,5,-40, 20250422,11630,11490,11740,11400,9311,107861180,00,0.00,N,2,110, 20250421,11520,11300,11540,11300,12103,139124920,00,0.00,N,2,220, 20250418,11300,11240,11420,11140,10717,120568410,00,0.00,N,2,70, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 7d615eedb5cd..ffe74460b390 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 +20250423,914,910,918,902,294677,267876680,00,0.00,N,2,9, 20250422,905,900,909,885,242035,216505960,00,0.00,N,2,5, 20250421,900,914,922,899,189631,172781765,00,0.00,N,5,-14, 20250418,914,920,930,891,328308,298315043,00,0.00,N,5,-6, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 26d9a6a293bc..7840c1037196 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 +20250423,130300,130400,130700,128600,16166,2098771750,00,0.00,N,2,400, 20250422,129900,131500,131500,128600,11195,1453470850,00,0.00,N,5,-1500, 20250421,131400,130700,131400,129500,5891,769802400,00,0.00,N,5,-100, 20250418,131500,132200,132900,130000,20351,2673119900,00,0.00,N,2,1400, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 1afa5141ee1d..b3c34a2c5eff 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 +20250423,1242,1256,1270,1210,16600,20608170,00,0.00,N,5,-18, 20250422,1260,1263,1268,1241,3320,4175147,00,0.00,N,5,-10, 20250421,1270,1239,1285,1226,2202,2779350,00,0.00,N,2,13, 20250418,1257,1249,1265,1232,30323,37834359,00,0.00,N,5,-4, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index d7e79eec984e..d8db05d5f707 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 +20250423,3780,3800,3830,3705,27727,104597031,00,0.00,N,2,95, 20250422,3685,3715,3745,3655,20677,76393705,00,0.00,N,5,-60, 20250421,3745,3855,3865,3625,53683,200547873,00,0.00,N,5,-110, 20250418,3855,3515,3900,3515,198327,747052093,00,0.00,N,2,330, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 8f037b10264c..22586ee462ba 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 +20250423,3145,2935,3290,2900,1495480,4692884181,00,0.00,N,2,185, 20250422,2960,2920,3010,2715,627404,1827924231,00,0.00,N,2,70, 20250421,2890,2530,2990,2460,1484770,4179561402,00,0.00,N,2,360, 20250418,2530,2370,2535,2150,856867,2007497164,00,0.00,N,2,200, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index e8e943bb7d7e..9fe8dcb96b1f 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 +20250423,56300,58400,58400,56200,59556,3369121450,00,0.00,N,5,-1400, 20250422,57700,58000,58000,57000,28767,1659738000,00,0.00,N,3,0, 20250421,57700,57700,57900,56700,18552,1062342100,00,0.00,N,3,0, 20250418,57700,55600,57900,55600,78384,4473531100,00,0.00,N,2,1200, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 87660a6701a3..11944d4c1e80 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 +20250423,2870,2995,2995,2760,108454,309363320,00,0.00,N,5,-175, 20250422,3045,3095,3165,2990,22533,68461673,00,0.00,N,5,-80, 20250421,3125,2825,3150,2800,94855,288414460,00,0.00,N,2,275, 20250418,2850,3045,3100,2825,34396,99205904,00,0.00,N,5,-110, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 1cddcb00b13d..9b984892d447 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 +20250423,1627,1776,1805,1627,247387,424011630,00,0.00,N,5,-148, 20250422,1775,1899,1900,1741,219000,401467875,00,0.00,N,5,-127, 20250421,1902,1750,1902,1716,291426,535255257,00,0.00,N,2,124, 20250418,1778,1769,1819,1717,155306,273316095,00,0.00,N,2,9, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index dca657a88aa6..da2394447935 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 +20250423,4405,4250,4680,4225,3640484,16270936737,00,0.00,N,2,205, 20250422,4200,4200,4265,4175,163768,689114555,00,0.00,N,5,-60, 20250421,4260,4380,4405,4240,169915,727819710,00,0.00,N,5,-110, 20250418,4370,4245,4455,4165,366981,1592524319,00,0.00,N,2,130, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index a61891557d1e..c8770b3e4f00 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 +20250423,76100,74800,76400,74200,148062,11203114300,00,0.00,N,2,2300, 20250422,73800,72500,74300,71900,76120,5611810500,00,0.00,N,2,1000, 20250421,72800,71300,73000,71000,75966,5475153600,00,0.00,N,2,1900, 20250418,70900,70400,71600,70300,68375,4850041350,00,0.00,N,2,500, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index eb4d161a80e3..fde519ea71d1 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 +20250423,4570,4590,4645,4330,3509101,16010638858,00,0.00,N,5,-55, 20250422,4625,4545,4680,4520,1583087,7286343819,00,0.00,N,2,15, 20250421,4610,4855,4930,4560,1849296,8766909729,00,0.00,N,5,-220, 20250418,4830,4950,5020,4755,2861530,13880359402,00,0.00,N,5,-260, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index a9d28b83d66e..9d45e03f804c 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 +20250423,5800,5860,5890,5680,341112,1972280625,00,0.00,N,5,-60, 20250422,5860,5900,6790,5800,3652817,22960632880,00,0.00,N,5,-110, 20250421,5970,5940,6070,5810,337874,2010732210,00,0.00,N,2,20, 20250418,5950,6020,6300,5910,1225109,7454431185,00,0.00,N,5,-10, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 1031d475ab08..4942b25e4002 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 +20250423,14920,14870,14930,14680,36105,534445305,00,0.00,N,2,160, 20250422,14760,14270,14850,14000,37724,547511660,00,0.00,N,2,440, 20250421,14320,14220,14490,14110,18554,266030450,00,0.00,N,2,100, 20250418,14220,14420,14420,14080,10839,154101560,00,0.00,N,5,-120, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 535a7e9199a7..2cfeeac893be 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 +20250423,51200,52000,52100,51100,12349,638354800,00,0.00,N,5,-300, 20250422,51500,51000,52000,50700,21048,1082986050,00,0.00,N,2,1100, 20250421,50400,51000,51200,50200,5411,274419100,00,0.00,N,3,0, 20250418,50400,50300,51300,49700,21996,1114854850,00,0.00,N,2,800, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index fe963c80927e..b2a043d2c6f7 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,613,613,613,613,0,0,00,0.00,Y,3,0, +20250423,613,613,613,613,0,0,00,0.00,Y,3,0, +20250422,613,613,613,613,0,0,00,0.00,Y,0,0, 20250421,613,613,613,613,0,0,00,0.00,Y,0,0, 20250418,613,613,613,613,0,0,00,0.00,N,0,0, 20250417,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index e74cb63ba1eb..c120f6bf9e31 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 +20250423,6080,5990,6080,5780,22643,135922250,00,0.00,N,2,90, 20250422,5990,5910,6000,5900,5223,31042680,00,0.00,N,2,20, 20250421,5970,5970,6030,5850,9467,56303620,00,0.00,N,3,0, 20250418,5970,5900,5970,5690,22622,131379750,00,0.00,N,2,70, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 68b246d84a6a..7eaf4934ab73 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 +20250423,7230,7270,7300,7110,68181,492073860,00,0.00,N,2,20, 20250422,7210,7290,7290,7130,26375,189567290,00,0.00,N,5,-30, 20250421,7240,7230,7300,7210,12926,93831695,00,0.00,N,2,10, 20250418,7230,7100,7290,7030,20999,150077455,00,0.00,N,2,140, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index cdc0cd03ce0a..1c4e9650957c 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 +20250423,1702,1702,1737,1651,8745,14824304,00,0.00,N,3,0, 20250422,1702,1613,1740,1602,23060,38717399,00,0.00,N,2,89, 20250421,1613,1620,1620,1583,6160,9953632,00,0.00,N,5,-2, 20250418,1615,1619,1619,1591,888,1432146,00,0.00,N,5,-3, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 0eb9fbb10323..acad75a50d80 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 +20250423,9900,9810,10480,9600,79142,787843170,00,0.00,N,2,80, 20250422,9820,9930,9930,9410,15586,151998015,00,0.00,N,5,-10, 20250421,9830,9150,9940,9150,66077,640205920,00,0.00,N,2,530, 20250418,9300,9440,9440,8640,13350,121156965,00,0.00,N,2,30, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 3e2cd2734e6e..28b3f9c67460 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 +20250423,33800,33750,33850,33000,339727,11402222525,00,0.00,N,2,250, 20250422,33550,32300,33900,32300,475112,15890638250,00,0.00,N,2,500, 20250421,33050,33500,33950,32200,721969,23714887900,00,0.00,N,5,-900, 20250418,33950,34650,34800,33150,496130,16761561225,00,0.00,N,5,-400, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index b31ae7592e93..cbfe3e63a29a 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 +20250423,9750,9760,9780,9730,7519,73284130,00,0.00,N,5,-10, 20250422,9760,9720,9780,9720,11625,113421825,00,0.00,N,5,-30, 20250421,9790,9770,9790,9730,5905,57702640,00,0.00,N,2,30, 20250418,9760,9740,9760,9700,7747,75406380,00,0.00,N,2,20, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 46022d8b5803..f7246e7ae290 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 +20250423,5410,5460,5490,5320,191771,1030048925,00,0.00,N,5,-70, 20250422,5480,5700,5700,5340,268240,1469957760,00,0.00,N,5,-220, 20250421,5700,5670,5750,5560,123806,700085240,00,0.00,N,2,30, 20250418,5670,5580,5690,5520,129180,727038030,00,0.00,N,2,90, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 236a7ae853d1..3b2f655ffd1a 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 +20250423,2430,2400,2450,2395,21748,52657320,00,0.00,N,2,35, 20250422,2395,2385,2420,2355,6743,16189320,00,0.00,N,2,5, 20250421,2390,2435,2450,2360,7829,18676605,00,0.00,N,2,20, 20250418,2370,2330,2370,2330,5314,12467340,00,0.00,N,2,20, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 7a6613ff0c25..77666d9b9186 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,389,389,389,389,0,0,00,0.00,Y,3,0, +20250423,389,389,389,389,0,0,00,0.00,Y,3,0, +20250422,389,389,389,389,0,0,00,0.00,Y,0,0, 20250421,389,389,389,389,0,0,00,0.00,Y,0,0, 20250418,389,389,389,389,0,0,00,0.00,N,0,0, 20250417,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 2cbb8076f2a0..446bddfa2870 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 +20250423,65500,65600,65600,65200,2678,175120100,00,0.00,N,3,0, 20250422,65500,65000,65600,64600,1726,112756700,00,0.00,N,2,500, 20250421,65000,65400,65500,64700,3229,209890100,00,0.00,N,5,-400, 20250418,65400,65600,65600,65200,810,52939300,00,0.00,N,5,-100, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 9da346cc430e..b9e46e1af1b0 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 +20250423,1647,1715,1718,1594,833009,1379206846,00,0.00,N,5,-59, 20250422,1706,1718,1730,1640,802577,1367984511,00,0.00,N,5,-21, 20250421,1727,1749,1751,1674,933405,1600796971,00,0.00,N,2,25, 20250418,1702,1687,1725,1536,1316419,2147077477,00,0.00,N,2,15, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 06f70a68f441..e2971351343e 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 +20250423,10610,10640,10640,10580,4427,46948445,00,0.00,N,3,0, 20250422,10610,10550,10630,10540,8415,89172165,00,0.00,N,2,80, 20250421,10530,10550,10630,10530,20271,214303770,00,0.00,N,5,-20, 20250418,10550,10500,10580,10500,8879,93618930,00,0.00,N,2,60, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 10194acda999..ebd8d6eaa963 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 +20250423,4480,4435,4490,4410,11174,49770655,00,0.00,N,2,45, 20250422,4435,4435,4470,4360,6041,26641280,00,0.00,N,3,0, 20250421,4435,4465,4500,4425,21593,96347145,00,0.00,N,5,-30, 20250418,4465,4450,4470,4345,11858,52607675,00,0.00,N,2,35, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 80aca1718bb3..cc4a7e47c191 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 +20250423,9530,9320,9570,9300,15865,149743550,00,0.00,N,2,210, 20250422,9320,9550,9550,9290,23781,222202210,00,0.00,N,5,-180, 20250421,9500,9890,9890,9380,23548,226124030,00,0.00,N,5,-140, 20250418,9640,9710,9810,9640,12459,120834460,00,0.00,N,5,-140, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 9bc8a8cdff8f..b714774d4e29 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 +20250423,4120,4110,4150,4080,63308,260785351,00,0.00,N,2,35, 20250422,4085,4045,4150,4005,77274,316505480,00,0.00,N,2,10, 20250421,4075,4205,4250,4065,139032,571582070,00,0.00,N,5,-130, 20250418,4205,4275,4280,4140,388277,1628910880,00,0.00,N,5,-60, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 37ad873c55a0..1c1f52bf1343 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 +20250423,6170,6130,6280,6130,8722,54282260,00,0.00,N,2,40, 20250422,6130,6090,6190,6090,4414,27047300,00,0.00,N,2,30, 20250421,6100,6150,6240,6060,14975,91895740,00,0.00,N,5,-50, 20250418,6150,6120,6200,5910,10088,61521160,00,0.00,N,2,30, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 6eed0a89efaf..259fcfdc3644 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 +20250423,3465,3565,3565,3345,77297,266192110,00,0.00,N,2,5, 20250422,3460,3430,3500,3330,70713,240030380,00,0.00,N,2,30, 20250421,3430,3580,3640,3345,333936,1156597590,00,0.00,N,5,-140, 20250418,3570,3530,3690,3415,209443,731491795,00,0.00,N,2,20, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 3caeac1a9e6a..31c7456f68db 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 +20250423,4595,4565,4645,4520,393940,1811598849,00,0.00,N,2,90, 20250422,4505,4520,4520,4460,171307,769161936,00,0.00,N,5,-15, 20250421,4520,4460,4535,4450,273548,1229772284,00,0.00,N,2,100, 20250418,4420,4475,4490,4410,128580,571183415,00,0.00,N,5,-25, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index a0401cdb4d41..a245288419f1 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 +20250423,18560,18510,18600,18360,19395,358927220,00,0.00,N,2,110, 20250422,18450,18030,18600,18030,26262,479141410,00,0.00,N,5,-150, 20250421,18600,18360,18690,18170,35762,660088540,00,0.00,N,2,230, 20250418,18370,18200,18500,17950,27926,508159300,00,0.00,N,2,350, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index b928b7ccbd71..a1856a866b43 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 +20250423,1570,1578,1590,1560,38690,60764863,00,0.00,N,5,-8, 20250422,1578,1591,1611,1578,33517,53565088,00,0.00,N,5,-12, 20250421,1590,1609,1635,1588,32195,51615106,00,0.00,N,2,3, 20250418,1587,1682,1743,1587,145013,240327817,00,0.00,N,5,-73, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 5e27465893fc..a1a2f172ca14 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 +20250423,1434,1426,1444,1426,255081,365672244,00,0.00,N,2,9, 20250422,1425,1423,1429,1410,241787,343093718,00,0.00,N,5,-4, 20250421,1429,1411,1442,1405,281976,400138733,00,0.00,N,2,19, 20250418,1410,1398,1411,1382,109852,153886809,00,0.00,N,2,19, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index c8c650fceb82..50af86ae70f8 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 +20250423,803,773,810,768,383076,304696037,00,0.00,N,2,30, 20250422,773,785,814,730,308365,236601546,00,0.00,N,5,-14, 20250421,787,755,831,750,1029197,818351608,00,0.00,N,2,32, 20250418,755,752,775,731,323360,243436171,00,0.00,N,2,3, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 14e7c170aa7b..c1a1940dce49 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,654,654,654,654,0,0,00,0.00,Y,3,0, +20250423,654,654,654,654,0,0,00,0.00,Y,3,0, +20250422,654,654,654,654,0,0,00,0.00,Y,0,0, 20250421,654,654,654,654,0,0,00,0.00,Y,0,0, 20250418,654,654,654,654,0,0,00,0.00,N,0,0, 20250417,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index a7acdf6b819d..1394dec60cf1 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 +20250423,939,934,943,932,71651,66982732,00,0.00,N,2,5, 20250422,934,925,939,923,37948,35443309,00,0.00,N,5,-3, 20250421,937,939,939,928,13833,12935291,00,0.00,N,5,-2, 20250418,939,933,946,919,38443,35810589,00,0.00,N,2,6, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 2d8d33a59b5a..1a68e178467b 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 +20250423,17380,17070,17400,17000,100848,1737124320,00,0.00,N,2,690, 20250422,16690,16710,16920,16600,96517,1612340545,00,0.00,N,5,-250, 20250421,16940,16630,17260,16620,108402,1837529940,00,0.00,N,2,300, 20250418,16640,16500,16710,16290,80624,1326470430,00,0.00,N,2,30, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 1aa671f5212d..01bd656703df 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,511,511,511,511,0,0,00,0.00,Y,3,0, +20250423,511,511,511,511,0,0,00,0.00,Y,3,0, +20250422,511,511,511,511,0,0,00,0.00,Y,0,0, 20250421,511,511,511,511,0,0,00,0.00,Y,0,0, 20250418,511,511,511,511,0,0,00,0.00,N,0,0, 20250417,511,511,511,511,0,0,00,0.00,N,0,0, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 3b0d056adf34..9771384bd68a 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 +20250423,3300,3545,3650,3255,980655,3284379857,00,0.00,N,5,-240, 20250422,3540,3620,3725,3460,1248632,4465926936,00,0.00,N,5,-120, 20250421,3660,3780,3830,3550,2623527,9690746192,00,0.00,N,5,-155, 20250418,3815,3220,4090,3110,14459053,54707384412,00,0.00,N,2,595, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index b88216685e1c..7b99f8a6c347 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 +20250423,3275,3240,3395,3210,36818,121499390,00,0.00,N,2,60, 20250422,3215,3260,3265,3165,11234,35964195,00,0.00,N,5,-15, 20250421,3230,3240,3340,3230,13267,43234445,00,0.00,N,5,-15, 20250418,3245,3230,3300,3180,7194,23095846,00,0.00,N,3,0, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 175bbdd238bc..33b67353eae4 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 +20250423,8310,8410,8410,8270,109595,912480140,00,0.00,N,5,-10, 20250422,8320,8190,8430,8180,211845,1767952590,00,0.00,N,2,30, 20250421,8290,8490,8530,8110,390526,3223177380,00,0.00,N,5,-190, 20250418,8480,8630,8710,8330,336868,2851284610,00,0.00,N,5,-20, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 79a5b39153ec..764fc0160ef6 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 +20250423,2625,2715,2720,2595,336684,885852473,00,0.00,N,5,-65, 20250422,2690,2740,2775,2635,663995,1782584992,00,0.00,N,5,-90, 20250421,2780,2635,2945,2610,6380282,17955398183,00,0.00,N,2,225, 20250418,2555,2570,2585,2540,160073,410036291,00,0.00,N,5,-15, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 61defe6ee3c0..ac7a2ad5b6a7 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 +20250423,1368,1368,1389,1359,30989,42518771,00,0.00,N,2,7, 20250422,1361,1364,1379,1352,25186,34359380,00,0.00,N,5,-18, 20250421,1379,1375,1394,1351,23142,31856138,00,0.00,N,3,0, 20250418,1379,1380,1388,1358,15065,20799327,00,0.00,N,2,7, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 4aacdd7c0b1b..9a15aa3c1ced 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,5500,5300,5500,5300,1017,5590500,00,0.00,N,5,-90, 20250422,5590,5590,5590,5590,1,5590,00,0.00,N,2,90, 20250421,5500,5500,5500,5500,0,0,00,0.00,N,3,0, 20250418,5500,5500,5500,5500,0,0,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index b34594716266..ae3a8ddb1da0 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 +20250423,821,836,845,821,47075,39132501,00,0.00,N,5,-3, 20250422,824,835,864,801,43756,36316471,00,0.00,N,5,-19, 20250421,843,841,861,830,30579,25808321,00,0.00,N,5,-8, 20250418,851,858,858,839,19359,16401892,00,0.00,N,5,-7, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 5a0c7af99a39..c8b49682d872 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 +20250423,4210,4065,4210,4065,158040,657830916,00,0.00,N,2,175, 20250422,4035,4045,4065,4005,55147,222228257,00,0.00,N,5,-35, 20250421,4070,4070,4110,4030,61347,249676612,00,0.00,N,3,0, 20250418,4070,4120,4120,4020,87762,354771615,00,0.00,N,5,-50, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 56e139e7b8ab..5591d1bfd6f2 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 +20250423,5710,5640,5710,5640,68237,387661415,00,0.00,N,2,100, 20250422,5610,5530,5700,5530,69537,391248295,00,0.00,N,5,-60, 20250421,5670,5680,5750,5610,55993,317110780,00,0.00,N,5,-10, 20250418,5680,5580,5720,5500,83068,463181915,00,0.00,N,2,80, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index fcf776f11ffb..84697b0ca9ba 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 +20250423,22150,22400,22400,21950,111151,2469089875,00,0.00,N,2,100, 20250422,22050,21300,22300,21300,127543,2813958475,00,0.00,N,2,300, 20250421,21750,22850,22950,21350,196246,4277416950,00,0.00,N,5,-850, 20250418,22600,22500,22650,21850,216707,4842814250,00,0.00,N,2,300, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 717f22672478..dec711deb20b 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 +20250423,9500,9420,9640,9360,40637,384939300,00,0.00,N,2,60, 20250422,9440,9170,9690,9100,70735,665829445,00,0.00,N,2,330, 20250421,9110,9030,9290,8990,41405,377782495,00,0.00,N,2,120, 20250418,8990,9030,9040,8920,7142,63997590,00,0.00,N,3,0, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index b0eb8bcecb01..557eb8e5b4c7 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 +20250423,3815,3840,3840,3790,13498,51501508,00,0.00,N,5,-15, 20250422,3830,3785,3830,3755,20465,77804155,00,0.00,N,2,85, 20250421,3745,3800,3800,3735,20889,78554197,00,0.00,N,2,15, 20250418,3730,3670,3740,3660,14170,52449370,00,0.00,N,2,80, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 6a6cf60a686e..be3b242618e4 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 +20250423,9810,9800,9820,9760,13093,128201310,00,0.00,N,2,10, 20250422,9800,9830,9830,9750,1151,11261280,00,0.00,N,3,0, 20250421,9800,9840,9840,9790,947,9285680,00,0.00,N,3,0, 20250418,9800,9760,9840,9700,6702,65353460,00,0.00,N,2,70, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 2d51ca1a5d4b..c06304a5f042 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,800,800,800,800,0,0,00,0.00,Y,3,0, +20250423,800,800,800,800,0,0,00,0.00,Y,3,0, +20250422,800,800,800,800,0,0,00,0.00,Y,0,0, 20250421,800,800,800,800,0,0,00,0.00,Y,0,0, 20250418,800,800,800,800,0,0,00,0.00,N,0,0, 20250417,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index bdcbf8109de7..3822ebf73c73 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 +20250423,12880,13000,13040,12850,41907,542050720,00,0.00,N,2,80, 20250422,12800,12720,13050,12670,40581,520882975,00,0.00,N,5,-130, 20250421,12930,13240,13240,12900,63748,829592985,00,0.00,N,5,-230, 20250418,13160,13590,13700,13040,168790,2246498065,00,0.00,N,2,220, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 6272f13cda3d..b8421c91296e 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 +20250423,2035,1978,2035,1978,860700,1732595678,00,0.00,N,2,83, 20250422,1952,1983,1998,1951,665339,1306139833,00,0.00,N,5,-39, 20250421,1991,2000,2035,1986,460702,923022285,00,0.00,N,5,-6, 20250418,1997,1999,2010,1968,472182,938207054,00,0.00,N,2,1, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 054542f21444..58156c75a0a7 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 +20250423,8750,9000,9030,8560,83922,731421755,00,0.00,N,5,-130, 20250422,8880,8620,8890,8250,46331,402188845,00,0.00,N,2,250, 20250421,8630,8600,8690,8490,14379,123841520,00,0.00,N,2,50, 20250418,8580,8700,8830,8550,25350,220123445,00,0.00,N,5,-70, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 4dbc16cbf0f3..b410b02f84b7 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 +20250423,38800,38300,39400,38300,48837,1904543250,00,0.00,N,2,850, 20250422,37950,38100,38550,37750,30977,1179681675,00,0.00,N,5,-350, 20250421,38300,38850,39300,38200,36283,1397703175,00,0.00,N,5,-900, 20250418,39200,39000,39450,38750,36591,1429072125,00,0.00,N,5,-150, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index beae70403d16..c1290d7352ef 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 +20250423,9940,9830,9950,9750,42338,418294350,00,0.00,N,2,300, 20250422,9640,9630,9760,9450,36908,354096435,00,0.00,N,5,-110, 20250421,9750,9840,10030,9600,28022,276526755,00,0.00,N,5,-80, 20250418,9830,9710,9890,9620,18034,175528840,00,0.00,N,2,40, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 285097753488..e14bf2d80941 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 +20250423,6810,6860,6900,6710,54293,368532380,00,0.00,N,2,10, 20250422,6800,6730,6800,6660,92298,619548060,00,0.00,N,2,40, 20250421,6760,6800,6850,6710,32995,224427565,00,0.00,N,5,-50, 20250418,6810,6720,6850,6710,31996,217251630,00,0.00,N,2,90, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index acac6f1ba2b8..77c62081e233 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 +20250423,610,616,621,605,213426,130325619,00,0.00,N,5,-4, 20250422,614,621,625,605,245988,150208120,00,0.00,N,5,-5, 20250421,619,620,626,606,329367,202246200,00,0.00,N,5,-1, 20250418,620,598,638,592,708574,436972932,00,0.00,N,2,23, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index a35f02248da1..8b9bc9a7ef86 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 +20250423,86600,80800,86800,80500,267053,22320847350,00,0.00,N,2,7900, 20250422,78700,79800,80900,78500,94026,7441347150,00,0.00,N,5,-1600, 20250421,80300,80600,81900,79800,86171,6945198500,00,0.00,N,5,-900, 20250418,81200,81600,81800,80500,94286,7622189950,00,0.00,N,5,-900, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 7fd3029cd1a1..6230f871062f 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 +20250423,1529,1510,1539,1487,257964,389883236,00,0.00,N,2,19, 20250422,1510,1558,1600,1500,147454,225329595,00,0.00,N,5,-50, 20250421,1560,1557,1597,1510,288119,447661736,00,0.00,N,2,1, 20250418,1559,1573,1600,1510,166774,256551285,00,0.00,N,5,-14, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index bc34d4447c16..426e54f59232 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 +20250423,3075,3030,3095,3030,44109,135211973,00,0.00,N,2,65, 20250422,3010,2990,3035,2980,14824,44594367,00,0.00,N,5,-5, 20250421,3015,3030,3045,2995,38992,117403641,00,0.00,N,2,20, 20250418,2995,3000,3035,2990,44835,135017633,00,0.00,N,5,-5, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index d0feb59b4bd2..a9cfc98e6ab0 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 +20250423,38200,37800,38300,37700,243853,9280259650,00,0.00,N,2,650, 20250422,37550,37050,37650,36850,238579,8915882875,00,0.00,N,2,450, 20250421,37100,36900,37100,36750,76054,2809161050,00,0.00,N,2,200, 20250418,36900,36800,36950,36650,50793,1869836875,00,0.00,N,2,150, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 71fcfa596556..a69c413e68b8 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 +20250423,5450,5360,5460,5310,7912,42706800,00,0.00,N,2,100, 20250422,5350,5350,5400,5280,7740,41286900,00,0.00,N,3,0, 20250421,5350,5450,5450,5280,18653,99478750,00,0.00,N,5,-100, 20250418,5450,5450,5450,5300,14007,75033760,00,0.00,N,3,0, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index d7bfe5cd7a55..a6e447de453a 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 +20250423,4540,4475,4570,4440,95419,429604406,00,0.00,N,2,100, 20250422,4440,4405,4475,4405,109831,486893627,00,0.00,N,5,-50, 20250421,4490,4505,4550,4485,111426,502617597,00,0.00,N,5,-70, 20250418,4560,4540,4580,4500,69883,317173654,00,0.00,N,2,40, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 22f92b38b486..8362babd49c0 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 +20250423,6990,6990,7070,6930,5316,37069570,00,0.00,N,5,-10, 20250422,7000,7000,7040,6930,4575,31963670,00,0.00,N,3,0, 20250421,7000,6820,7000,6820,14297,98554130,00,0.00,N,2,180, 20250418,6820,6810,6840,6750,3784,25729665,00,0.00,N,2,10, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index fbb9f720030d..406fb23497e1 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 +20250423,475,477,477,468,106384,50165617,00,0.00,N,2,7, 20250422,468,474,474,460,64274,30079898,00,0.00,N,5,-3, 20250421,471,476,485,465,34545,16325402,00,0.00,N,5,-4, 20250418,475,480,483,471,30612,14627262,00,0.00,N,5,-5, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 58d2ac34d686..a6c2ed2fc8ee 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 +20250423,13300,13160,13330,12960,90665,1196149930,00,0.00,N,2,460, 20250422,12840,12810,12950,12740,90579,1163136040,00,0.00,N,5,-150, 20250421,12990,13110,13380,12920,109169,1432809665,00,0.00,N,5,-20, 20250418,13010,13050,13150,12860,82584,1070562600,00,0.00,N,5,-130, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index c11a4e931107..7efa3e44c134 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 +20250423,7270,7210,7300,7160,9133,66199800,00,0.00,N,2,80, 20250422,7190,7200,7240,7170,7527,54186795,00,0.00,N,5,-10, 20250421,7200,7200,7280,7180,8641,62378260,00,0.00,N,2,10, 20250418,7190,7060,7200,6990,17168,122134570,00,0.00,N,2,140, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 155bccbe6654..7d217e52c6dd 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 +20250423,312000,311000,318500,308500,200239,62533067750,00,0.00,N,2,500, 20250422,311500,288000,314000,287500,316832,97078602000,00,0.00,N,2,21000, 20250421,290500,290000,294000,285000,88301,25569141750,00,0.00,N,2,3000, 20250418,287500,293000,295500,286500,124076,36088732750,00,0.00,N,5,-3500, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 9123e478fb8a..8bd8c20f7038 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 +20250423,1330,1306,1330,1293,21148,27570817,00,0.00,N,2,25, 20250422,1305,1301,1305,1275,27533,35604424,00,0.00,N,2,16, 20250421,1289,1257,1289,1257,17883,23010104,00,0.00,N,3,0, 20250418,1289,1291,1297,1270,22629,29138257,00,0.00,N,5,-2, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 35eb062e3dad..606ab3fe9ade 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 +20250423,5760,5740,5770,5640,68815,393563230,00,0.00,N,2,120, 20250422,5640,5590,5720,5540,43060,242878070,00,0.00,N,2,10, 20250421,5630,5590,5680,5550,58300,328322125,00,0.00,N,2,40, 20250418,5590,5500,5590,5410,47827,263488580,00,0.00,N,2,120, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 92f87709633e..8079f9ad9c1f 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 +20250423,49600,48950,52100,47550,619743,31060599275,00,0.00,N,2,800, 20250422,48800,44100,51600,43800,1291510,62411586625,00,0.00,N,2,4300, 20250421,44500,45850,46350,44000,107687,4811274125,00,0.00,N,5,-800, 20250418,45300,44900,46100,43400,211352,9480769275,00,0.00,N,2,2150, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 3a8d551fbb15..a999ccf6009c 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 +20250423,21400,21200,21700,20950,52553,1122027025,00,0.00,N,2,300, 20250422,21100,21000,21500,20850,43963,928510500,00,0.00,N,5,-200, 20250421,21300,21350,21850,20850,26347,558659075,00,0.00,N,5,-50, 20250418,21350,21000,21800,20850,37616,803360575,00,0.00,N,2,350, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 5647449bc2f2..76bf431fcd98 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 +20250423,637,626,644,624,64466,40825621,00,0.00,N,2,22, 20250422,615,616,640,612,31460,19487360,00,0.00,N,5,-2, 20250421,617,639,645,600,148335,91285965,00,0.00,N,5,-22, 20250418,639,613,640,609,61161,38490436,00,0.00,N,2,26, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 2c5819347d9f..46ff753724c3 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 +20250423,20200,19990,20250,19900,13743,276453360,00,0.00,N,2,220, 20250422,19980,19930,20150,19760,15905,317364240,00,0.00,N,2,50, 20250421,19930,19970,20150,19800,10931,217939125,00,0.00,N,5,-40, 20250418,19970,19890,19970,19810,9118,181528850,00,0.00,N,2,100, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 822b55bf3a39..1fefc3595710 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,596,596,596,596,0,0,00,0.00,Y,3,0, +20250423,596,596,596,596,0,0,00,0.00,Y,3,0, +20250422,596,596,596,596,0,0,00,0.00,Y,0,0, 20250421,596,596,596,596,0,0,00,0.00,Y,0,0, 20250418,596,596,596,596,0,0,00,0.00,N,0,0, 20250417,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index bb081cc12a8e..8776bfcc1032 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 +20250423,2770,2760,2790,2745,64867,179212296,00,0.00,N,2,10, 20250422,2760,2670,2920,2655,499838,1405314935,00,0.00,N,2,105, 20250421,2655,2580,2655,2555,37133,97224925,00,0.00,N,2,80, 20250418,2575,2565,2575,2515,23571,60115137,00,0.00,N,2,20, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index ad1bfdcccce8..af3c1208d2cd 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 +20250423,5300,5330,5340,5270,8573,45380880,00,0.00,N,3,0, 20250422,5300,5280,5300,5240,6058,31935870,00,0.00,N,2,20, 20250421,5280,5300,5320,5240,4638,24504960,00,0.00,N,5,-20, 20250418,5300,5270,5310,5250,6094,32174020,00,0.00,N,2,30, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 600c7711096c..53db93d760ad 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 +20250423,10830,10830,11380,10710,252786,2778668285,00,0.00,N,2,20, 20250422,10810,10990,10990,10780,67560,734149705,00,0.00,N,5,-190, 20250421,11000,11160,11160,10910,37211,410741225,00,0.00,N,5,-50, 20250418,11050,11190,11190,10960,65198,720575850,00,0.00,N,5,-120, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 9947f958247e..5e6f33908b75 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 +20250423,13120,13000,13130,12860,473056,6150808965,00,0.00,N,2,540, 20250422,12580,12520,12770,12500,379316,4800510985,00,0.00,N,5,-170, 20250421,12750,12770,13100,12670,293599,3774454120,00,0.00,N,2,30, 20250418,12720,12620,12750,12480,365044,4589200890,00,0.00,N,5,-50, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 91192cb9fc81..acb96d301091 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 +20250423,2255,2250,2280,2205,2336,5245165,00,0.00,N,2,5, 20250422,2250,2290,2290,2235,2274,5118185,00,0.00,N,5,-40, 20250421,2290,2240,2320,2220,4784,10873960,00,0.00,N,2,70, 20250418,2220,2180,2235,2125,8276,17877480,00,0.00,N,2,60, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 580d760462e5..6ce63f634f64 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 +20250423,3490,3545,3555,3480,11547,40486969,00,0.00,N,5,-55, 20250422,3545,3535,3590,3535,5682,20143938,00,0.00,N,5,-25, 20250421,3570,3480,3595,3480,7926,28035066,00,0.00,N,2,90, 20250418,3480,3465,3535,3440,5922,20554970,00,0.00,N,2,15, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index eef6a30a5b26..a8775a0a6716 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 +20250423,3135,3125,3215,3080,30248,94555929,00,0.00,N,2,15, 20250422,3120,3225,3250,3100,54566,170590606,00,0.00,N,5,-95, 20250421,3215,3195,3220,3100,26497,83483265,00,0.00,N,2,20, 20250418,3195,3250,3315,3165,61302,197805341,00,0.00,N,5,-25, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 723ea205c9c6..5a666e77788f 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 +20250423,1193,1182,1207,1182,14603,17487371,00,0.00,N,2,13, 20250422,1180,1210,1263,1172,30692,36520221,00,0.00,N,5,-28, 20250421,1208,1226,1265,1204,20945,25368016,00,0.00,N,5,-18, 20250418,1226,1263,1275,1226,18480,22951263,00,0.00,N,5,-28, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 9a42da2de1cf..e0067cc934fb 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 +20250423,4845,4790,4845,4740,58991,283584361,00,0.00,N,2,140, 20250422,4705,4735,4795,4650,55140,258526630,00,0.00,N,5,-25, 20250421,4730,4755,4895,4720,51852,248776637,00,0.00,N,5,-55, 20250418,4785,4800,4815,4665,41633,197901840,00,0.00,N,5,-5, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 035e7f73b1f4..5e760f9adf5c 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250423,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250422,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250421,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250418,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250417,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index c2390cfa04b7..ae423a9f8635 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 +20250423,12270,12110,12560,11930,34172,418085530,00,0.00,N,2,260, 20250422,12010,11910,12010,11730,13145,156454875,00,0.00,N,2,10, 20250421,12000,12160,12250,12000,9729,117234140,00,0.00,N,5,-150, 20250418,12150,12000,12210,11950,9887,119814500,00,0.00,N,2,90, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index cd1cbaeeef5e..b869c40af994 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 +20250423,3250,3270,3285,3245,295971,964950111,00,0.00,N,3,0, 20250422,3250,3315,3335,3230,459795,1499277031,00,0.00,N,5,-90, 20250421,3340,3310,3355,3235,885978,2944006514,00,0.00,N,2,60, 20250418,3280,3230,3295,3175,519718,1685261308,00,0.00,N,2,50, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 17b953017bc7..8d6098abe9d7 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 +20250423,2755,2755,2815,2735,12979,35667025,00,0.00,N,3,0, 20250422,2755,2795,2795,2735,24731,68037282,00,0.00,N,5,-40, 20250421,2795,2800,2825,2790,15469,43411053,00,0.00,N,5,-5, 20250418,2800,2805,2815,2750,10147,28397360,00,0.00,N,3,0, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 6ccc607995cd..97f2f91120f2 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 +20250423,35850,36100,36550,35600,106295,3830670750,00,0.00,N,2,250, 20250422,35600,35500,35800,35050,99874,3552873950,00,0.00,N,2,150, 20250421,35450,35800,35800,34700,84468,2966061825,00,0.00,N,5,-100, 20250418,35550,35300,35900,35300,51587,1832887575,00,0.00,N,5,-150, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index e2c8cfcdb29d..e30c5454db6b 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 +20250423,1825,1434,1825,1418,1350991,2423682017,00,0.00,N,1,421, 20250422,1404,1372,1453,1355,29277,40702053,00,0.00,N,2,17, 20250421,1387,1377,1513,1377,96011,139270943,00,0.00,N,5,-6, 20250418,1393,1397,1408,1380,22158,30930814,00,0.00,N,5,-4, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index baa1664c3d80..a26f28712d9b 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 +20250423,35800,33250,35800,32550,233435,7922507450,00,0.00,N,2,2850, 20250422,32950,33500,34050,30900,548770,17864241675,00,0.00,N,5,-1450, 20250421,34400,34500,35550,33400,249508,8566508500,00,0.00,N,5,-400, 20250418,34800,34050,35150,33900,136179,4697288675,00,0.00,N,2,400, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index dc5424ee0e77..46d72d89f40b 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 +20250423,6220,6290,6350,6180,183568,1149122860,00,0.00,N,5,-50, 20250422,6270,6130,6340,6130,229419,1435114790,00,0.00,N,2,70, 20250421,6200,5970,6230,5940,356000,2165982190,00,0.00,N,2,260, 20250418,5940,5760,5960,5630,359200,2097414835,00,0.00,N,2,270, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 6f068375f6fb..c2f16f528e74 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,480,480,480,480,0,0,00,0.00,Y,3,0, +20250423,480,480,480,480,0,0,00,0.00,Y,3,0, +20250422,480,480,480,480,0,0,00,0.00,Y,0,0, 20250421,480,480,480,480,0,0,00,0.00,Y,0,0, 20250418,480,480,480,480,0,0,00,0.00,N,0,0, 20250417,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 0f6fee2f6c42..ab1626a4216b 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 +20250423,26350,26150,26850,25500,1475342,38822976800,00,0.00,N,2,500, 20250422,25850,24000,26100,24000,2825990,71884523625,00,0.00,N,2,1450, 20250421,24400,25450,25600,24200,770094,18850682175,00,0.00,N,5,-750, 20250418,25150,25550,25550,24650,593002,14865152300,00,0.00,N,5,-100, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index b1768fcbaedb..365c4a688710 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 +20250423,6950,6950,7070,6870,139125,966207870,00,0.00,N,3,0, 20250422,6950,6840,7060,6800,198505,1377202575,00,0.00,N,5,-40, 20250421,6990,7000,7180,6950,309896,2186250030,00,0.00,N,2,90, 20250418,6900,6340,7050,6300,603267,4108321545,00,0.00,N,2,580, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 0e497eb72c46..23b1bf557cec 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 +20250423,2310,2320,2350,2295,246577,572379254,00,0.00,N,2,35, 20250422,2275,2205,2355,2200,729946,1658766243,00,0.00,N,2,55, 20250421,2220,2220,2235,2185,190724,421409328,00,0.00,N,3,0, 20250418,2220,2225,2230,2170,126932,279645655,00,0.00,N,2,35, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 0e00ce40de98..3b9632993d85 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 +20250423,23700,23700,23875,23500,27900,660420350,00,0.00,N,2,250, 20250422,23450,24100,24100,23100,98869,2316240475,00,0.00,N,5,-650, 20250421,24100,24900,24900,23850,32671,793819950,00,0.00,N,5,-550, 20250418,24650,24650,24950,24400,32331,796978725,00,0.00,N,3,0, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 16c0e935b30b..d35ca7ecea22 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 +20250423,8840,8750,8840,8680,35958,315364455,00,0.00,N,2,220, 20250422,8620,8690,8740,8540,20614,177102545,00,0.00,N,5,-70, 20250421,8690,8740,8810,8610,27472,239775070,00,0.00,N,3,0, 20250418,8690,8650,8700,8500,26615,228315660,00,0.00,N,2,50, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index f016d22d7f49..86d03e6a1258 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 +20250423,8360,9640,9740,8280,4141741,36979765985,00,0.00,N,5,-1780, 20250422,10140,8680,10140,8590,4483749,43317710630,00,0.00,N,1,2340, 20250421,7800,7570,8290,7540,1639949,13069603360,00,0.00,N,2,170, 20250418,7630,7430,7680,7340,287073,2171930585,00,0.00,N,2,190, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 2f18f1f3794c..803907e20dae 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 +20250423,17540,17380,17550,17140,138382,2400362130,00,0.00,N,2,540, 20250422,17000,16840,17700,16780,240947,4160576595,00,0.00,N,3,0, 20250421,17000,16990,17385,16960,93578,1603275185,00,0.00,N,5,-80, 20250418,17080,17010,17150,16770,45832,775268120,00,0.00,N,2,70, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 2f6cce632a46..027cc202035c 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 +20250423,1257,1245,1258,1230,54432,67852185,00,0.00,N,2,12, 20250422,1245,1255,1260,1236,37499,46897469,00,0.00,N,5,-10, 20250421,1255,1222,1267,1210,36112,44706090,00,0.00,N,2,23, 20250418,1232,1269,1276,1212,65313,80358239,00,0.00,N,2,9, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 9a96a9e785a7..41b20f76ef5e 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 +20250423,9550,9450,9620,9400,37297,355074630,00,0.00,N,2,200, 20250422,9350,9300,9350,9130,12568,115648800,00,0.00,N,2,20, 20250421,9330,9190,9360,9100,20490,188778925,00,0.00,N,2,190, 20250418,9140,9040,9260,9000,25863,235440030,00,0.00,N,2,40, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 60f074468a70..240e8de8238e 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 +20250423,3090,3065,3100,3015,18548,56786055,00,0.00,N,2,25, 20250422,3065,3070,3070,3025,13922,42427115,00,0.00,N,3,0, 20250421,3065,3040,3080,3020,8212,25006895,00,0.00,N,3,0, 20250418,3065,3010,3065,2960,22012,66882005,00,0.00,N,2,55, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index f033f92174ae..aadf972c4505 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 +20250423,289,289,293,285,1255474,362349270,00,0.00,N,2,3, 20250422,286,299,299,283,865686,251402302,00,0.00,N,5,-14, 20250421,300,299,306,298,348898,105365804,00,0.00,N,3,0, 20250418,300,299,303,296,325685,97293665,00,0.00,N,5,-2, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 8e245a2ada5d..ee53f1f31dba 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 +20250423,21450,21850,22750,21200,1272950,27892186650,00,0.00,N,5,-50, 20250422,21500,21050,21950,21050,474495,10246075075,00,0.00,N,2,50, 20250421,21450,21700,22000,21250,793697,17151974825,00,0.00,N,2,200, 20250418,21250,21050,21750,20550,1258053,26753399125,00,0.00,N,2,850, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 7ba6ff375944..b0edc958000c 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 +20250423,1042,1016,1060,980,539052,550946575,00,0.00,N,2,33, 20250422,1009,948,1043,870,1049314,1018021049,00,0.00,N,2,59, 20250421,950,1023,1025,901,1028794,996602802,00,0.00,N,5,-75, 20250418,1025,985,1057,949,1303646,1308290224,00,0.00,N,2,46, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 7071bb47a300..03e7f1528b36 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 +20250423,2095,2055,2110,2040,44982,93347582,00,0.00,N,2,50, 20250422,2045,2050,2055,2025,27750,56638038,00,0.00,N,5,-10, 20250421,2055,2070,2080,2020,40025,81539717,00,0.00,N,5,-10, 20250418,2065,2080,2080,2020,24701,50500535,00,0.00,N,5,-10, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 2b944925db31..23bd8da1bb11 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 +20250423,13630,13290,13630,13290,40639,549299285,00,0.00,N,2,440, 20250422,13190,13450,13450,13150,27715,368428155,00,0.00,N,5,-280, 20250421,13470,13570,13670,13360,40079,540012735,00,0.00,N,5,-100, 20250418,13570,13500,13570,13330,28654,385492860,00,0.00,N,2,30, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 563d9a812f02..7d43f66714b1 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 +20250423,16980,16500,16980,16490,61739,1038537040,00,0.00,N,2,480, 20250422,16500,16300,16625,16190,42260,695705960,00,0.00,N,2,240, 20250421,16260,16190,16290,16020,27589,446467550,00,0.00,N,2,80, 20250418,16180,15570,16260,15570,38763,617139145,00,0.00,N,2,550, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 2ad187676fd5..c0f87c6415bb 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 +20250423,50700,51200,51700,49900,36531,1847874400,00,0.00,N,3,0, 20250422,50700,50700,51600,49700,84230,4270814750,00,0.00,N,3,0, 20250421,50700,48500,52300,48000,119682,6084358400,00,0.00,N,2,2150, 20250418,48550,47400,50700,47400,141940,6989738675,00,0.00,N,2,1600, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index bf0eebb2c149..faf7254113ce 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 +20250423,5670,5770,5770,5610,23084,130566990,00,0.00,N,5,-10, 20250422,5680,5690,5880,5580,70754,401814005,00,0.00,N,5,-70, 20250421,5750,5770,5770,5500,91795,519852700,00,0.00,N,2,80, 20250418,5670,5630,5890,5420,343031,1945466800,00,0.00,N,2,200, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 78bb01ebe8eb..30a9e3baae73 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 +20250423,34600,33200,34750,32900,129097,4401801250,00,0.00,N,2,2250, 20250422,32350,32950,33200,32250,116570,3810110675,00,0.00,N,5,-1100, 20250421,33450,33350,34300,33150,75635,2539401222,00,0.00,N,5,-50, 20250418,33500,33500,33550,32850,53850,1784507050,00,0.00,N,2,100, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 74aff1ec92af..7ba7c99f5ff9 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 +20250423,1290,1293,1311,1250,70528,89683603,00,0.00,N,5,-3, 20250422,1293,1295,1300,1250,63505,81177253,00,0.00,N,5,-2, 20250421,1295,1257,1340,1220,111939,141576985,00,0.00,N,2,38, 20250418,1257,1252,1259,1215,73236,90622559,00,0.00,N,2,17, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 52e81294b1d4..c0325667123f 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 +20250423,2240,2230,2260,2225,665098,1489405420,00,0.00,N,2,30, 20250422,2210,2185,2235,2185,587964,1293848591,00,0.00,N,5,-10, 20250421,2220,2225,2260,2200,603200,1343422150,00,0.00,N,5,-5, 20250418,2225,2195,2230,2160,506181,1110808653,00,0.00,N,2,30, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 3808cde9513c..4bfd91884e07 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 +20250423,6980,7060,7060,6980,827,5800780,00,0.00,N,5,-80, 20250422,7060,7100,7100,7010,327,2302325,00,0.00,N,2,30, 20250421,7030,6970,7070,6970,697,4913780,00,0.00,N,2,60, 20250418,6970,7040,7080,6970,664,4652100,00,0.00,N,5,-70, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 13e6b4b9724f..01eaadeb7270 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 +20250423,1444,1439,1455,1409,479266,686254649,00,0.00,N,2,20, 20250422,1424,1420,1438,1400,203890,289889533,00,0.00,N,5,-8, 20250421,1432,1410,1475,1409,920220,1324324506,00,0.00,N,2,36, 20250418,1396,1386,1428,1386,387758,545331432,00,0.00,N,2,2, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 2578b576b3a3..74fd8f325dab 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 +20250423,12400,13220,13220,12320,839419,10654560765,00,0.00,N,5,-1180, 20250422,13580,13250,13610,13090,1005691,13465576745,00,0.00,N,2,430, 20250421,13150,14150,14270,12860,1383639,18790631955,00,0.00,N,5,-290, 20250418,13440,12960,13900,12680,1582217,21120608735,00,0.00,N,2,460, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index cd51b23c0cbb..24e5996cc955 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 +20250423,9500,9600,9600,9500,9157,87403210,00,0.00,N,2,20, 20250422,9480,9460,9550,9410,9497,90115770,00,0.00,N,5,-30, 20250421,9510,9600,9690,9420,14784,141041380,00,0.00,N,5,-90, 20250418,9600,9660,9670,9230,54902,516914750,00,0.00,N,5,-150, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 14355bc27f1b..0f3ed02b5e98 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 +20250423,10630,10410,10640,10250,27815,291572430,00,0.00,N,2,460, 20250422,10170,10440,10440,10120,18706,190614710,00,0.00,N,5,-270, 20250421,10440,10280,10570,10150,15038,155925170,00,0.00,N,2,70, 20250418,10370,10170,10370,10110,15597,160024800,00,0.00,N,2,100, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index f2358f34e205..780805e4c363 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 +20250423,1094,1096,1096,1087,48471,52909457,00,0.00,N,5,-3, 20250422,1097,1104,1105,1041,74239,80120301,00,0.00,N,5,-9, 20250421,1106,1126,1126,1080,41877,46012564,00,0.00,N,5,-22, 20250418,1128,1120,1139,1101,71050,78788037,00,0.00,N,2,16, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index c3a041145a29..43bc41f6f541 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 +20250423,2740,2600,2805,2550,331078,899821458,00,0.00,N,2,145, 20250422,2595,2420,2605,2370,216272,544170939,00,0.00,N,2,175, 20250421,2420,2400,2440,2375,50857,122749973,00,0.00,N,2,20, 20250418,2400,2370,2420,2330,52783,125137336,00,0.00,N,2,45, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index ffa25374b600..ea0e3ec22fe8 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 +20250423,871,862,874,850,137133,117986259,00,0.00,N,2,10, 20250422,861,859,864,855,36482,31373317,00,0.00,N,2,2, 20250421,859,849,864,849,122434,105204341,00,0.00,N,2,6, 20250418,853,858,868,838,104891,89365032,00,0.00,N,2,7, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index eb0828276240..bf94bc3cc347 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 +20250423,5020,5170,5170,5010,15383,77775860,00,0.00,N,5,-140, 20250422,5160,5070,5250,5050,38011,196692070,00,0.00,N,2,30, 20250421,5130,5020,5140,4945,51441,260269875,00,0.00,N,2,110, 20250418,5020,5000,5030,4920,21476,107177535,00,0.00,N,2,50, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 567aea2a0d9e..26e1d166d971 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 +20250423,11370,11320,11470,11160,252593,2850104670,00,0.00,N,2,50, 20250422,11320,10680,11530,10680,611694,6881671705,00,0.00,N,2,540, 20250421,10780,10750,10950,10640,192050,2072425770,00,0.00,N,5,-70, 20250418,10850,10700,10850,10420,311231,3309395540,00,0.00,N,2,120, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 8fb5f3e0016d..e518c78c58df 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 +20250423,4715,4620,4780,4600,133114,626433015,00,0.00,N,2,180, 20250422,4535,4490,4540,4460,36078,162604310,00,0.00,N,3,0, 20250421,4535,4575,4580,4475,49845,226112910,00,0.00,N,5,-40, 20250418,4575,4600,4605,4485,61799,281486517,00,0.00,N,5,-15, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index a9ac5ffd2ab8..536d29264d47 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 +20250423,662,645,677,636,760077,495022481,00,0.00,N,2,19, 20250422,643,626,659,621,303639,192877389,00,0.00,N,2,14, 20250421,629,671,671,628,388497,249217850,00,0.00,N,5,-23, 20250418,652,646,680,641,336545,221209574,00,0.00,N,2,6, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 50f05196bb7e..d2e14c334761 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 +20250423,3145,3180,3180,3105,10159,31851485,00,0.00,N,3,0, 20250422,3145,3115,3240,3075,62799,197923298,00,0.00,N,2,30, 20250421,3115,3090,3115,3060,11312,35011775,00,0.00,N,2,35, 20250418,3080,3075,3085,3050,4718,14483215,00,0.00,N,2,30, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index f065df1d8ca8..a383065416cb 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 +20250423,3045,2940,3130,2925,60146,182969863,00,0.00,N,2,130, 20250422,2915,2880,2935,2870,16359,47786330,00,0.00,N,2,45, 20250421,2870,2920,2920,2870,8852,25548454,00,0.00,N,5,-45, 20250418,2915,2910,2925,2850,10301,29835021,00,0.00,N,2,15, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index cc4bf9df4741..71cc8cd9ea80 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 +20250423,3490,3560,3570,3465,183573,646095399,00,0.00,N,5,-15, 20250422,3505,3510,3600,3480,279904,986667705,00,0.00,N,5,-45, 20250421,3550,3470,3735,3395,537100,1895475605,00,0.00,N,2,105, 20250418,3445,3390,3630,3375,506122,1764197275,00,0.00,N,2,55, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index d8d6ce49361e..b3907eb0442a 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 +20250423,1500,1650,1650,1500,503,804800,00,0.00,N,3,0, 20250422,1500,1670,1670,1500,3,4840,00,0.00,N,3,0, 20250421,1500,1670,1670,1500,502,827670,00,0.00,N,5,-150, 20250418,1650,1600,1650,1600,110,181000,00,0.00,N,2,50, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 6e007eaaa560..37997576b2f1 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 +20250423,115100,113500,115300,112700,119595,13650151350,00,0.00,N,2,2900, 20250422,112200,113600,114100,111100,125955,14143850450,00,0.00,N,5,-1300, 20250421,113500,118000,118000,113300,126109,14483346000,00,0.00,N,5,-4800, 20250418,118300,113800,119200,112500,244986,28698695250,00,0.00,N,2,6100, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index e49794e87860..b1a152b0ae27 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 +20250423,10180,9740,10300,9630,153116,1513509110,00,0.00,N,2,740, 20250422,9440,9300,9440,9020,70328,651546010,00,0.00,N,2,100, 20250421,9340,9280,9490,9090,61667,577482900,00,0.00,N,2,70, 20250418,9270,9390,9390,9010,74933,681624270,00,0.00,N,5,-20, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 11e32c41c024..7d9e2a83a02e 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 +20250423,15410,15460,15460,15210,139741,2146272115,00,0.00,N,2,70, 20250422,15340,15340,15370,15160,91102,1393867590,00,0.00,N,5,-50, 20250421,15390,15300,15480,15220,170953,2630488896,00,0.00,N,2,100, 20250418,15290,15060,15290,15050,73203,1112502020,00,0.00,N,2,80, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index a74ebcd63b85..2bee5314578d 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250422,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250421,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250418,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 5506d5c661ff..6606422d63f3 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 +20250423,49600,48250,49750,48000,720360,35215455125,00,0.00,N,2,2350, 20250422,47250,47150,48300,46800,360719,17120072600,00,0.00,N,5,-150, 20250421,47400,47550,48450,47350,359895,17174495625,00,0.00,N,5,-600, 20250418,48000,48550,48850,47500,406238,19470415525,00,0.00,N,5,-400, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 45cccfe3104a..397f3e83c51f 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 +20250423,9100,9100,9140,9010,8224,74527375,00,0.00,N,2,50, 20250422,9050,8970,9070,8890,11452,102815670,00,0.00,N,2,50, 20250421,9000,8950,9040,8700,6681,59609110,00,0.00,N,3,0, 20250418,9000,9000,9030,8800,5595,49784420,00,0.00,N,3,0, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 867b73ef4137..8a98c8b95799 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 +20250423,13260,13880,14050,13260,187216,2520480540,00,0.00,N,5,-500, 20250422,13760,14140,14300,13690,116845,1629775720,00,0.00,N,5,-110, 20250421,13870,14530,14640,13800,126949,1793680980,00,0.00,N,5,-570, 20250418,14440,15190,15190,14100,313604,4531957420,00,0.00,N,5,-10, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 03c9fc380075..6ca5578ea7c6 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 +20250423,60200,60500,60700,60000,660183,39746703500,00,0.00,N,2,400, 20250422,59800,59300,60300,58900,555059,33249410300,00,0.00,N,2,100, 20250421,59700,59100,59700,58900,293001,17391948200,00,0.00,N,2,900, 20250418,58800,57700,59000,57600,301918,17707402550,00,0.00,N,2,1100, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index e8e379b729ad..5377696006de 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 +20250423,27400,27600,27900,27000,31812,876308275,00,0.00,N,2,500, 20250422,26900,26800,27300,26200,37191,996220100,00,0.00,N,2,100, 20250421,26800,26950,27750,26700,41563,1134632800,00,0.00,N,2,300, 20250418,26500,26250,27450,26100,48262,1292475325,00,0.00,N,5,-100, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 955aeb7b342d..9a19d1eef957 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 +20250423,5320,5380,5380,5270,115377,613145760,00,0.00,N,5,-40, 20250422,5360,5180,5360,5170,116274,615216155,00,0.00,N,2,120, 20250421,5240,5150,5250,5010,151025,776268435,00,0.00,N,2,50, 20250418,5190,5180,5220,5030,172147,884712915,00,0.00,N,5,-130, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 4249ae5c0bd6..1ba0d026f53a 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 +20250423,162700,164600,164600,161400,29971,4871318100,00,0.00,N,5,-200, 20250422,162900,163700,166800,162100,36065,5912207900,00,0.00,N,5,-800, 20250421,163700,163800,165200,160300,35782,5834695650,00,0.00,N,2,400, 20250418,163300,164200,167200,162000,59435,9733320500,00,0.00,N,5,-1700, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index c2fd5f7d1ef8..68a50386bb30 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 +20250423,1160,1155,1168,1148,576230,666332152,00,0.00,N,2,12, 20250422,1148,1170,1175,1137,871549,1003494724,00,0.00,N,5,-31, 20250421,1179,1150,1189,1147,1598580,1877558320,00,0.00,N,2,33, 20250418,1146,1165,1165,1126,1280323,1458903019,00,0.00,N,5,-19, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 0cf3600c4d8d..eade077acbf8 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 +20250423,3155,3185,3185,3130,102687,323284570,00,0.00,N,5,-10, 20250422,3165,3145,3165,3130,62035,195340810,00,0.00,N,5,-5, 20250421,3170,3170,3195,3130,123250,390167657,00,0.00,N,5,-5, 20250418,3175,3195,3205,3130,180630,572043599,00,0.00,N,2,35, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index b86e91e3c434..419b00833f22 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 +20250423,177800,176600,191500,172200,493977,90648766150,00,0.00,N,2,1600, 20250422,176200,171000,176800,170700,217013,37736856500,00,0.00,N,2,1700, 20250421,174500,177900,179200,172900,296495,52118894550,00,0.00,N,5,-5600, 20250418,180100,173900,183200,166800,856334,150035199450,00,0.00,N,2,17900, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index e2427aa05156..9e8754f13378 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 +20250423,1917,1929,1947,1905,128277,245774686,00,0.00,N,2,9, 20250422,1908,1876,1920,1876,55142,104891344,00,0.00,N,2,6, 20250421,1902,1938,1938,1894,48125,91743173,00,0.00,N,5,-22, 20250418,1924,1911,1925,1888,63020,119907858,00,0.00,N,2,13, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index ea6da5a5b118..019e92b00c77 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 +20250423,7140,7180,7230,6970,12496,88511000,00,0.00,N,2,20, 20250422,7120,6980,7200,6860,17993,127631760,00,0.00,N,2,70, 20250421,7050,6980,7060,6940,7655,53649015,00,0.00,N,3,0, 20250418,7050,7050,7050,6900,14318,99946910,00,0.00,N,2,30, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 9e10925303ac..1a8126d8989a 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 +20250423,3100,3020,3175,2990,32205,99233226,00,0.00,N,2,80, 20250422,3020,3030,3030,2995,7132,21431845,00,0.00,N,5,-10, 20250421,3030,3070,3070,2980,22112,66356030,00,0.00,N,3,0, 20250418,3030,3030,3030,2980,12344,37037605,00,0.00,N,3,0, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 85416ff993a3..0e459d1bb036 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 +20250423,4575,4570,4580,4535,22056,100625083,00,0.00,N,2,10, 20250422,4565,4585,4600,4520,26712,121692110,00,0.00,N,5,-15, 20250421,4580,4500,4580,4500,37086,169018025,00,0.00,N,2,80, 20250418,4500,4470,4500,4365,36743,164270564,00,0.00,N,2,40, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 8add81324c4b..76936add2070 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 +20250423,2530,2585,2645,2400,46785,117920120,00,0.00,N,2,50, 20250422,2480,2615,2645,2450,67416,172058385,00,0.00,N,5,-140, 20250421,2620,2755,2755,2565,82632,216951296,00,0.00,N,5,-80, 20250418,2700,2380,2720,2355,285350,743231995,00,0.00,N,2,360, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 9cc771647327..b0879d98b237 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 +20250423,1490,1246,1500,1246,571890,807278055,00,0.00,N,2,244, 20250422,1246,1238,1311,1210,43710,54465370,00,0.00,N,2,6, 20250421,1240,1296,1296,1225,49963,62292662,00,0.00,N,5,-56, 20250418,1296,1305,1319,1272,36991,47754846,00,0.00,N,5,-9, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 42344d51729c..7ce9bd3f549f 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 +20250423,24600,26150,28000,24050,785485,19991116150,00,0.00,N,5,-2350, 20250422,26950,25000,29850,24000,1976643,53712759050,00,0.00,N,2,1050, 20250421,25900,24100,27450,22850,1899527,48006771150,00,0.00,N,2,3050, 20250418,22850,21200,22850,20450,759652,16628531750,00,0.00,N,2,1600, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 969cd8d7738a..db923f6fc375 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 +20250423,2535,2540,2545,2515,693754,1755539576,00,0.00,N,2,20, 20250422,2515,2505,2535,2490,673313,1694303023,00,0.00,N,3,0, 20250421,2515,2500,2525,2480,430434,1076545157,00,0.00,N,2,20, 20250418,2495,2470,2500,2460,321729,798828347,00,0.00,N,2,20, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index af6d99d8c940..e8d306c864df 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 +20250423,7520,7400,7700,7400,6667,50480850,00,0.00,N,2,170, 20250422,7350,7320,7430,7300,2432,17896250,00,0.00,N,5,-20, 20250421,7370,7430,7510,7130,3168,23132170,00,0.00,N,5,-60, 20250418,7430,7410,7550,7330,5027,37436480,00,0.00,N,2,30, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 1076b43efbf6..db702ad4bc3d 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 +20250423,1808,1850,1850,1770,315404,569932748,00,0.00,N,5,-152, 20250422,1960,1964,1973,1876,184665,356597449,00,0.00,N,5,-20, 20250421,1980,1970,1985,1828,153137,298369155,00,0.00,N,2,50, 20250418,1930,1972,1980,1913,147077,287689385,00,0.00,N,5,-2, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index e8d111a02f0e..33c085d9fe29 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,701,701,701,701,0,0,00,0.00,Y,3,0, +20250423,701,701,701,701,0,0,00,0.00,Y,3,0, +20250422,701,701,701,701,0,0,00,0.00,Y,0,0, 20250421,701,701,701,701,0,0,00,0.00,Y,0,0, 20250418,701,701,701,701,0,0,00,0.00,N,0,0, 20250417,701,701,701,701,0,0,00,0.00,N,0,0, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index dae59f6c3787..ec1e3d07b7f0 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 +20250423,1936,1921,1948,1921,17130,32998306,00,0.00,N,2,17, 20250422,1919,1899,1921,1899,18758,35767826,00,0.00,N,2,1, 20250421,1918,1931,1931,1913,9089,17411697,00,0.00,N,5,-2, 20250418,1920,1911,1925,1901,9352,17859432,00,0.00,N,2,9, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index b8491cf0c520..c2bad0e75a00 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 +20250423,11340,11250,11360,11230,717419,8123429655,00,0.00,N,2,90, 20250422,11250,11200,11250,11180,606624,6797638080,00,0.00,N,2,20, 20250421,11230,11210,11240,11190,405414,4547002820,00,0.00,N,2,30, 20250418,11200,11140,11220,11130,412594,4605623725,00,0.00,N,2,60, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 8590e0c51a51..17261008bed5 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 +20250423,23100,22900,23100,22650,163515,3742919125,00,0.00,N,2,750, 20250422,22350,22550,22950,22100,119089,2670080000,00,0.00,N,5,-350, 20250421,22700,22000,22750,21900,170627,3835508800,00,0.00,N,2,500, 20250418,22200,22350,22450,21700,94994,2094351250,00,0.00,N,5,-150, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 3943b88c23df..f1003cd121ca 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 +20250423,34100,31450,34150,31250,790547,26014631625,00,0.00,N,2,3600, 20250422,30500,30350,30800,30100,275358,8394928025,00,0.00,N,5,-650, 20250421,31150,31250,32650,30950,382362,12065730975,00,0.00,N,5,-400, 20250418,31550,30350,31600,29650,488572,15007360300,00,0.00,N,2,800, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 0b8852aa6ce8..4d9966a6413a 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 +20250423,2430,2400,2445,2390,27609,66882155,00,0.00,N,2,20, 20250422,2410,2370,2420,2370,16571,39735640,00,0.00,N,2,30, 20250421,2380,2400,2420,2350,27513,65729026,00,0.00,N,5,-45, 20250418,2425,2415,2445,2300,20707,49039300,00,0.00,N,2,5, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index e43e235cff08..353dc219224a 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 +20250423,2150,2135,2160,2135,15563,33326065,00,0.00,N,2,20, 20250422,2130,2170,2180,2100,35460,76090867,00,0.00,N,5,-40, 20250421,2170,2175,2205,2155,72618,158802631,00,0.00,N,2,15, 20250418,2155,2145,2185,2127,31452,67710136,00,0.00,N,2,15, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index c8c691af8517..9fd5da12082b 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 +20250423,895,864,906,863,99048,87357641,00,0.00,N,2,31, 20250422,864,880,967,855,351578,314163138,00,0.00,N,5,-20, 20250421,884,911,951,870,262128,231509543,00,0.00,N,5,-19, 20250418,903,971,971,880,513391,465155165,00,0.00,N,5,-77, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index c4c692c7ed0c..e09e2adb1d23 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 +20250423,3595,3655,3690,3585,45296,164173168,00,0.00,N,5,-65, 20250422,3660,3545,3780,3500,168686,618007684,00,0.00,N,2,145, 20250421,3515,3585,3585,3480,9758,34203260,00,0.00,N,2,10, 20250418,3505,3530,3530,3475,5992,21022570,00,0.00,N,2,25, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 1bbda5dfdf23..d73d892afa8f 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 +20250423,6690,6610,6750,6610,81208,543588640,00,0.00,N,2,120, 20250422,6570,6510,6690,6460,45779,300596425,00,0.00,N,2,30, 20250421,6540,6660,6690,6520,54209,355666130,00,0.00,N,5,-40, 20250418,6580,6480,6680,6440,111309,728615815,00,0.00,N,2,130, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index ec4e4972bc2f..b363476b0abf 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 +20250423,14690,14530,14690,14350,12569,183392160,00,0.00,N,2,160, 20250422,14530,14660,14660,14400,13100,190145145,00,0.00,N,5,-130, 20250421,14660,14670,14740,14540,15601,228300145,00,0.00,N,2,140, 20250418,14520,14610,14850,14440,10341,151003480,00,0.00,N,5,-10, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 971fcbd5c0a9..d911c5360f4f 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 +20250423,4115,3985,4135,3985,59670,242729015,00,0.00,N,2,165, 20250422,3950,3945,3995,3910,40058,157729274,00,0.00,N,5,-30, 20250421,3980,4010,4070,3940,52827,210903467,00,0.00,N,5,-30, 20250418,4010,4025,4025,3940,37825,150266428,00,0.00,N,5,-15, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 0c272014c219..db306773e0fd 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 +20250423,6060,6030,6080,6000,20855,125937430,00,0.00,N,2,60, 20250422,6000,5990,6070,5950,16823,101258645,00,0.00,N,2,10, 20250421,5990,5940,6010,5930,21329,127275285,00,0.00,N,2,50, 20250418,5940,5980,5980,5890,12693,75208645,00,0.00,N,3,0, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 840f7597ccbe..6e42d37c8332 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 +20250423,28900,29000,29300,28700,31650,917021975,00,0.00,N,5,-100, 20250422,29000,29000,29300,28750,17931,521824050,00,0.00,N,5,-150, 20250421,29150,29000,29250,28550,31960,923012850,00,0.00,N,2,200, 20250418,28950,28700,29100,28500,30425,875907300,00,0.00,N,5,-50, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index fda727e2e6b4..47da4626a755 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 +20250423,7410,7640,7750,7350,47057,352575500,00,0.00,N,2,30, 20250422,7380,7120,7380,7060,62063,448925025,00,0.00,N,2,180, 20250421,7200,7300,7300,7000,141460,1012334160,00,0.00,N,5,-40, 20250418,7240,6800,7270,6620,129640,893716825,00,0.00,N,2,460, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 3422ae06cd5c..8dac5a4cd76e 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 +20250423,11600,10810,12020,10700,248584,2878951220,00,0.00,N,2,1000, 20250422,10600,10710,10990,10520,63123,668038580,00,0.00,N,5,-110, 20250421,10710,10650,11080,10610,26817,289897055,00,0.00,N,5,-10, 20250418,10720,10820,11160,10720,16737,181069120,00,0.00,N,5,-170, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index baae3a13a1e5..41a770c27065 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 +20250423,15240,14420,15310,14380,135869,2041167145,00,0.00,N,2,890, 20250422,14350,14360,14400,14200,22017,314332365,00,0.00,N,5,-20, 20250421,14370,14490,14550,13850,24836,355551790,00,0.00,N,5,-110, 20250418,14480,14450,14480,14150,21210,303209140,00,0.00,N,2,80, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index e007fed075b1..6157d22fd17a 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 +20250423,1360,1441,1449,1343,2541022,3487963771,00,0.00,N,5,-83, 20250422,1443,1517,1538,1405,3380880,4892902993,00,0.00,N,5,-57, 20250421,1500,1568,1590,1465,4710521,7122554467,00,0.00,N,5,-49, 20250418,1549,1542,1591,1464,11843403,18024897316,00,0.00,N,5,-78, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 067548f16fff..ed17b96595c7 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 +20250423,835,822,839,822,30950,25722090,00,0.00,N,2,6, 20250422,829,843,843,801,41053,33770241,00,0.00,N,2,1, 20250421,828,838,838,825,12417,10296008,00,0.00,N,5,-4, 20250418,832,837,837,817,44452,36801498,00,0.00,N,5,-2, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index ae5b39fe96a0..a3795a6d9128 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 +20250423,8170,8310,8320,8120,102487,838911620,00,0.00,N,5,-30, 20250422,8200,8360,8420,8160,250289,2079465400,00,0.00,N,5,-40, 20250421,8240,7820,8330,7810,399625,3254354155,00,0.00,N,2,450, 20250418,7790,7710,7830,7660,32317,250624510,00,0.00,N,2,80, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index fe588a97c326..d41baa77bf1c 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 +20250423,24600,24400,24650,23900,78411,1904124675,00,0.00,N,2,700, 20250422,23900,23650,24000,23450,39442,938648825,00,0.00,N,2,150, 20250421,23750,23700,24050,23600,27706,659512325,00,0.00,N,5,-200, 20250418,23950,24150,24150,23600,27839,662948100,00,0.00,N,5,-150, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index c786cda3121d..3fdb9090485e 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 +20250423,1412,1444,1444,1360,39028,54359504,00,0.00,N,5,-3, 20250422,1415,1445,1460,1337,128352,177059870,00,0.00,N,5,-30, 20250421,1445,1447,1502,1433,18835,27220113,00,0.00,N,5,-3, 20250418,1448,1428,1474,1379,50207,71425583,00,0.00,N,2,36, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index bb99667e40f8..e5189dde9ee3 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 +20250423,1719,1750,1758,1719,502867,872419290,00,0.00,N,5,-9, 20250422,1728,1740,1781,1719,832660,1444217534,00,0.00,N,5,-36, 20250421,1764,1701,1825,1673,4017276,7073226955,00,0.00,N,2,54, 20250418,1710,1778,1779,1700,759925,1305767385,00,0.00,N,5,-45, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 96fe1c0b8322..fdc9aedfdae4 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 +20250423,114500,116000,116100,114100,155387,17827247200,00,0.00,N,5,-100, 20250422,114600,114400,115800,114000,103785,11892046450,00,0.00,N,5,-800, 20250421,115400,116300,116500,113800,139883,16101105950,00,0.00,N,3,0, 20250418,115400,116800,117400,114200,159918,18434567950,00,0.00,N,5,-300, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index b991f06d413d..eca366994fc0 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 +20250423,12630,12470,12660,12420,144280,1811965885,00,0.00,N,2,340, 20250422,12290,12270,12400,12270,97811,1204598085,00,0.00,N,5,-120, 20250421,12410,12430,12490,12300,126408,1564887820,00,0.00,N,2,10, 20250418,12400,12520,12520,12270,145644,1802634660,00,0.00,N,3,0, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index b4acd46535d4..5e7e1acce09e 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 +20250423,4310,4295,4330,4270,14088,60731800,00,0.00,N,2,50, 20250422,4260,4170,4275,4135,14838,62160515,00,0.00,N,2,90, 20250421,4170,4165,4185,4105,13470,56074045,00,0.00,N,2,75, 20250418,4095,4040,4135,3925,22350,90142618,00,0.00,N,5,-40, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index b58196603961..28094782d395 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 +20250423,1999,2040,2045,1990,2055992,4120477727,00,0.00,N,5,-11, 20250422,2010,1967,2030,1951,2187624,4379357166,00,0.00,N,2,11, 20250421,1999,2030,2055,1986,2021571,4075292511,00,0.00,N,5,-26, 20250418,2025,2140,2145,2005,3981638,8138510283,00,0.00,N,5,-85, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 9ee688521de4..813cd7fa1fd1 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 +20250423,5290,5340,5350,5220,75202,396355640,00,0.00,N,5,-60, 20250422,5350,5390,5410,5320,21696,116055750,00,0.00,N,5,-40, 20250421,5390,5290,5430,5170,116850,618844860,00,0.00,N,2,120, 20250418,5270,5220,5290,5150,28384,148165465,00,0.00,N,2,40, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index f7f54a7069dd..0657843b07fc 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250423,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250422,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250421,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250418,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250417,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 60849bd9c96f..cba6e0e2b9c2 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 +20250423,12630,12590,12700,12470,75890,954815260,00,0.00,N,2,280, 20250422,12350,12580,12730,12290,102852,1276037210,00,0.00,N,5,-410, 20250421,12760,12690,12880,12520,81992,1040360600,00,0.00,N,5,-10, 20250418,12770,12760,12900,12490,96635,1226399685,00,0.00,N,5,-60, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 48c891342d01..6a71888e9725 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 +20250423,2525,2520,2650,2510,32011,81200306,00,0.00,N,2,10, 20250422,2515,2560,2560,2455,59942,150427622,00,0.00,N,5,-45, 20250421,2560,2555,2590,2540,25151,64423702,00,0.00,N,2,5, 20250418,2555,2510,2555,2465,46570,117012140,00,0.00,N,2,50, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 189e49539df4..2270dc4b4d74 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 +20250423,2965,2920,3110,2920,192503,583171390,00,0.00,N,2,50, 20250422,2915,2895,2920,2800,132406,378502818,00,0.00,N,2,20, 20250421,2895,2950,3090,2850,217284,642843875,00,0.00,N,5,-45, 20250418,2940,3180,3180,2905,96053,283401352,00,0.00,N,5,-95, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 04d315229508..174173a37625 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 +20250423,7630,7390,7650,7390,35564,269207035,00,0.00,N,2,280, 20250422,7350,7320,7500,7300,34193,250967590,00,0.00,N,5,-30, 20250421,7380,7470,7560,7360,21897,163352005,00,0.00,N,5,-160, 20250418,7540,7550,7600,7370,18343,136261065,00,0.00,N,2,30, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 5e407ffd2b91..7e122b14a407 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 +20250423,4045,3925,4090,3920,49239,197523805,00,0.00,N,2,120, 20250422,3925,3920,3955,3830,17384,68126236,00,0.00,N,2,5, 20250421,3920,3940,3990,3850,20505,80568940,00,0.00,N,2,5, 20250418,3915,3910,3945,3850,10714,41819065,00,0.00,N,2,25, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 9357df6f02d4..53aa85b9b533 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 +20250423,6970,6960,6990,6860,79920,555436150,00,0.00,N,2,60, 20250422,6910,6900,6930,6850,102711,709372015,00,0.00,N,2,30, 20250421,6880,6850,6920,6830,49325,338718110,00,0.00,N,5,-30, 20250418,6910,6860,6920,6840,41565,285966195,00,0.00,N,5,-10, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 31d75f425b1f..b3df6b7b70fb 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 +20250423,2100,2100,2110,2080,185346,388292451,00,0.00,N,2,10, 20250422,2090,2080,2090,2055,187580,389363980,00,0.00,N,2,10, 20250421,2080,2080,2090,2060,207942,431159745,00,0.00,N,2,10, 20250418,2070,2070,2095,2050,289758,600523206,00,0.00,N,2,15, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 90f7d6c48ef5..fbb33e4864a7 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 +20250423,563,579,579,559,39981,22609513,00,0.00,N,5,-16, 20250422,579,594,594,558,24883,14339440,00,0.00,N,5,-16, 20250421,595,570,600,562,51916,29677299,00,0.00,N,2,20, 20250418,575,587,587,546,195906,109999033,00,0.00,N,5,-12, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 2ef13ed0f861..4af9aa137c3a 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 +20250423,3430,3390,3510,3365,104456,359357931,00,0.00,N,2,65, 20250422,3365,3400,3400,3340,82622,278320835,00,0.00,N,5,-20, 20250421,3385,3385,3470,3355,88632,303489358,00,0.00,N,3,0, 20250418,3385,3370,3400,3315,47883,161228400,00,0.00,N,2,70, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 07d28d0a9799..cec49f67be17 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 +20250423,11130,10820,11200,10820,40312,446232660,00,0.00,N,2,370, 20250422,10760,10970,11070,10720,26735,289041250,00,0.00,N,5,-240, 20250421,11000,10700,11090,10420,33907,367846340,00,0.00,N,2,390, 20250418,10610,10620,10660,10190,10246,106238905,00,0.00,N,2,210, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 5c2e90a81107..3489bfb735db 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 +20250423,14770,14450,14770,14410,21646,316456315,00,0.00,N,2,360, 20250422,14410,14450,14480,14330,10273,148008515,00,0.00,N,2,10, 20250421,14400,14370,14490,14360,10814,156153820,00,0.00,N,2,30, 20250418,14370,14270,14400,14250,6960,99712185,00,0.00,N,2,110, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 2def33682fe1..09d03412d075 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 +20250423,3195,3140,3210,3100,12698,40252509,00,0.00,N,2,75, 20250422,3120,3160,3170,3100,9698,30246756,00,0.00,N,5,-40, 20250421,3160,3240,3245,3145,20784,65800294,00,0.00,N,5,-85, 20250418,3245,3230,3250,3200,7651,24652020,00,0.00,N,2,15, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 20d30ccfafcc..537db104241b 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 +20250423,4780,4900,4915,4730,619771,2959864846,00,0.00,N,5,-75, 20250422,4855,4455,5140,4425,2437860,11825402982,00,0.00,N,2,290, 20250421,4565,4690,4690,4565,309637,1426325875,00,0.00,N,5,-175, 20250418,4740,4755,4800,4655,333097,1567051030,00,0.00,N,5,-60, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index fa7e187a8eb3..6cf02dc323d6 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 +20250423,747,735,757,727,875022,652727333,00,0.00,N,2,21, 20250422,726,722,726,712,549064,395858982,00,0.00,N,2,7, 20250421,719,723,725,712,236348,169357493,00,0.00,N,2,1, 20250418,718,722,722,709,332739,237433017,00,0.00,N,5,-3, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 5f4ac62a5867..5305be923cab 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 +20250423,58400,58000,58700,57900,2400,139955300,00,0.00,N,2,400, 20250422,58000,57400,58400,57200,4607,266151000,00,0.00,N,2,500, 20250421,57500,56600,57800,56600,3674,210587100,00,0.00,N,2,900, 20250418,56600,56700,56900,56300,2202,124692500,00,0.00,N,2,100, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 86a885a1946d..53cf845b1c3c 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 +20250423,3035,2910,3050,2910,215376,644462814,00,0.00,N,2,135, 20250422,2900,2875,2910,2865,49025,141365690,00,0.00,N,5,-35, 20250421,2935,2940,2960,2890,47956,140432210,00,0.00,N,5,-10, 20250418,2945,2900,2970,2865,70729,206154569,00,0.00,N,2,45, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 7343d177c808..4ba10a0791e9 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 +20250423,2550,2385,2590,2370,187955,469153827,00,0.00,N,2,170, 20250422,2380,2370,2415,2370,4761,11438185,00,0.00,N,2,5, 20250421,2375,2390,2410,2370,12622,30142846,00,0.00,N,5,-15, 20250418,2390,2335,2410,2305,69218,163886637,00,0.00,N,2,55, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index b0fb6ae7eb83..74e2b8fb407f 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 +20250423,9210,8870,9300,8790,123634,1131953540,00,0.00,N,2,340, 20250422,8870,8690,9020,8670,57381,510657940,00,0.00,N,2,110, 20250421,8760,8900,8910,8590,79315,687698370,00,0.00,N,5,-130, 20250418,8890,8940,9000,8720,34086,300825290,00,0.00,N,5,-40, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 58b51568485a..559c9a96aab4 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,949,949,949,949,1,949,00,0.00,N,2,64, +20250423,945,949,949,949,0,0,00,0.00,Y,5,-4, +20250422,949,949,949,949,1,949,00,0.00,Y,2,64, 20250421,885,885,885,885,1,885,00,0.00,N,2,20, 20250418,865,765,865,765,2,1630,00,0.00,N,5,-35, 20250417,900,808,900,808,2,1708,00,0.00,N,5,-50, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 296a56d88234..962447fbfd2c 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 +20250423,638,647,647,625,78446,49438555,00,0.00,N,3,0, 20250422,638,645,645,623,66399,42016650,00,0.00,N,5,-3, 20250421,641,634,645,616,70543,44390660,00,0.00,N,2,13, 20250418,628,633,633,617,14090,8762141,00,0.00,N,5,-5, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index dde11b6e58d9..331557dcb207 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 +20250423,12970,13090,13200,12710,47339,611195740,00,0.00,N,5,-70, 20250422,13040,12900,13140,12810,84872,1104937840,00,0.00,N,2,30, 20250421,13010,13080,13080,12790,39905,514731765,00,0.00,N,5,-10, 20250418,13020,13430,13460,12850,88302,1149202020,00,0.00,N,5,-410, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index e17fa68eb6c2..65911181eed3 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 +20250423,4615,4540,4690,4540,33939,156475485,00,0.00,N,2,55, 20250422,4560,4565,4565,4480,10251,46446575,00,0.00,N,5,-15, 20250421,4575,4660,4790,4575,21354,99428740,00,0.00,N,5,-125, 20250418,4700,4530,4800,4475,79589,373731858,00,0.00,N,2,185, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 74c8a823b7ce..36a22e0f6f8c 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 +20250423,15260,14560,15720,14130,2157255,32619783255,00,0.00,N,2,910, 20250422,14350,14000,14540,13990,471477,6739649900,00,0.00,N,2,60, 20250421,14290,14910,15100,14140,561549,8192206715,00,0.00,N,5,-270, 20250418,14560,14840,14960,14400,715443,10442656740,00,0.00,N,5,-510, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index d70b722f7cbf..1e5b918e2624 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 +20250423,10430,10350,10700,10190,122662,1275382170,00,0.00,N,2,430, 20250422,10000,10130,10180,9950,64642,648820700,00,0.00,N,5,-180, 20250421,10180,10300,10550,10120,56968,585196415,00,0.00,N,5,-140, 20250418,10320,10200,10490,10120,35275,359894505,00,0.00,N,2,60, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index ec7be3aac613..5de65ff2d125 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 +20250423,14730,14590,14740,14500,46872,686317265,00,0.00,N,2,190, 20250422,14540,14650,14650,14490,33850,492303120,00,0.00,N,5,-120, 20250421,14660,14470,14670,14420,56259,819412080,00,0.00,N,2,190, 20250418,14470,14320,14540,14220,41204,592900980,00,0.00,N,2,150, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 7d0ac225f76f..30668a043641 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 +20250423,5210,5250,5270,5120,42204,218822200,00,0.00,N,2,20, 20250422,5190,5310,5390,5190,20756,109852550,00,0.00,N,5,-120, 20250421,5310,5220,5400,5220,23443,125622820,00,0.00,N,2,60, 20250418,5250,5280,5280,5220,2623,13789910,00,0.00,N,2,20, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index eb5b2f1e31cd..0d464e76c59e 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250423,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250422,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250421,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250418,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250417,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 14e22783f552..3ce931d87c8c 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 +20250423,2420,2505,2535,2375,1430261,3465371113,00,0.00,N,5,-100, 20250422,2520,2630,2660,2500,1567609,4018424789,00,0.00,N,5,-180, 20250421,2700,2810,2920,2690,1409428,3894350516,00,0.00,N,5,-65, 20250418,2765,2810,2885,2600,3917366,10729922170,00,0.00,N,2,15, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 085694c7b92c..dd5fa834e0bf 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 +20250423,78400,79000,79500,77900,11661,914654650,00,0.00,N,2,100, 20250422,78300,79300,80000,77000,14797,1160635100,00,0.00,N,5,-2200, 20250421,80500,83500,83500,75200,27318,2199452800,00,0.00,N,5,-2700, 20250418,83200,81800,83600,81500,20525,1701921000,00,0.00,N,2,1400, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index f65a6a8aeb92..537e1fa9d107 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 +20250423,4365,4320,4375,4295,265805,1155100661,00,0.00,N,2,130, 20250422,4235,4290,4360,4215,374542,1596081756,00,0.00,N,5,-65, 20250421,4300,4315,4365,4270,126775,545292970,00,0.00,N,5,-20, 20250418,4320,4325,4360,4255,178830,768440413,00,0.00,N,3,0, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 337db022013c..04add46b816f 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 +20250423,2560,2630,2630,2560,18779,48613234,00,0.00,N,5,-35, 20250422,2595,2700,2710,2580,26561,69873776,00,0.00,N,5,-45, 20250421,2640,2645,2695,2620,29088,77398430,00,0.00,N,5,-5, 20250418,2645,2610,2680,2585,17381,45928495,00,0.00,N,2,40, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 0fc3f62cc4e4..254f56cf87bd 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 +20250423,6200,6200,6200,6200,1,6200,00,0.00,N,4,-1090, 20250422,7290,7290,7290,7290,1,7290,00,0.00,N,5,-10, 20250421,7300,7300,7300,7300,1,7300,00,0.00,N,2,860, 20250418,6440,6440,6440,6440,1,6440,00,0.00,N,5,-30, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index b42744069d43..a59deaa76046 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 +20250423,10890,10900,10920,10760,36270,393983940,00,0.00,N,2,90, 20250422,10800,10690,10950,10640,55280,597492465,00,0.00,N,2,50, 20250421,10750,10440,10800,10370,76686,818326295,00,0.00,N,2,410, 20250418,10340,10300,10370,10130,18618,191245430,00,0.00,N,2,90, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index eb97798f5082..6ff5bf15f633 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 +20250423,3235,3270,3300,3200,40622,131245757,00,0.00,N,2,20, 20250422,3215,3260,3275,3160,51312,164291207,00,0.00,N,2,15, 20250421,3200,3210,3310,3150,68809,221688550,00,0.00,N,5,-10, 20250418,3210,3300,3370,3205,31201,101398787,00,0.00,N,5,-90, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index fcd502af1bec..af45bca8706b 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 +20250423,5350,5350,5370,5320,8813,47066415,00,0.00,N,3,0, 20250422,5350,5330,5350,5280,12929,68635435,00,0.00,N,2,20, 20250421,5330,5320,5340,5310,4006,21323585,00,0.00,N,2,10, 20250418,5320,5300,5320,5250,8202,43373370,00,0.00,N,2,30, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index b953b279eeff..420eb87bd2ee 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 +20250423,20550,20300,20550,20150,106960,2178898075,00,0.00,N,2,500, 20250422,20050,19960,20250,19840,103735,2075088330,00,0.00,N,5,-50, 20250421,20100,20050,20350,19940,57177,1147330625,00,0.00,N,2,50, 20250418,20050,20000,20300,19790,147491,2946684510,00,0.00,N,5,-200, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 38dadeeb5e82..e93e32edb1a9 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 +20250423,11930,11940,11950,11920,3233,38593840,00,0.00,N,2,10, 20250422,11920,11890,11930,11830,4693,55819300,00,0.00,N,2,30, 20250421,11890,11900,11950,11810,5138,61111815,00,0.00,N,5,-10, 20250418,11900,11860,11950,11830,5593,66483820,00,0.00,N,2,10, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 1f72dbf1daf2..4c8f39cf655c 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 +20250423,17580,17500,17580,17110,118177,2055739270,00,0.00,N,2,580, 20250422,17000,17000,17240,16890,82583,1405599690,00,0.00,N,5,-270, 20250421,17270,17330,17720,17020,120152,2081676410,00,0.00,N,5,-130, 20250418,17400,17600,17620,16850,82921,1436327040,00,0.00,N,5,-110, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 41dd8a7ad06a..68c2591877df 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 +20250423,8130,8320,8350,8050,387077,3153504735,00,0.00,N,2,10, 20250422,8120,8380,8390,8070,584601,4808710740,00,0.00,N,5,-380, 20250421,8500,9200,9220,8500,2420637,21475622955,00,0.00,N,3,0, 20250418,8500,8220,8530,8210,1485075,12456904075,00,0.00,N,2,320, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index e87dd964763b..cc1d9902a693 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 +20250423,4260,4260,4270,4215,47218,199350026,00,0.00,N,3,0, 20250422,4260,4245,4265,4225,43975,186626265,00,0.00,N,2,15, 20250421,4245,4220,4250,4215,38861,164494995,00,0.00,N,2,45, 20250418,4200,4215,4235,4185,34846,146548890,00,0.00,N,5,-15, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 3c1a3492b9ba..485a4a4ecfa7 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 +20250423,9050,9010,9150,8980,27441,248093080,00,0.00,N,2,160, 20250422,8890,8800,9010,8800,29606,263948110,00,0.00,N,5,-110, 20250421,9000,9250,9290,8990,41582,380947980,00,0.00,N,5,-200, 20250418,9200,9020,9300,8960,113480,1040746675,00,0.00,N,2,380, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index b55a1a5f68b2..529a24965b28 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 +20250423,7010,7240,7310,6960,132549,932591830,00,0.00,N,5,-200, 20250422,7210,6950,7310,6850,162331,1150270100,00,0.00,N,2,190, 20250421,7020,7050,7200,6960,102178,723729835,00,0.00,N,5,-40, 20250418,7060,7000,7220,6860,136419,963100820,00,0.00,N,2,180, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 2326da25b82f..265117be3df0 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 +20250423,6330,6250,7290,6190,2704017,18446539970,00,0.00,N,2,110, 20250422,6220,6240,6320,6140,137596,855745085,00,0.00,N,5,-110, 20250421,6330,6300,6400,6280,72298,458996150,00,0.00,N,2,20, 20250418,6310,6380,6380,6240,74445,470126580,00,0.00,N,5,-80, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index fca941f55436..746ef9e0f707 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 +20250423,924,916,930,910,31591,28984900,00,0.00,N,2,8, 20250422,916,903,926,891,11208,10175082,00,0.00,N,2,14, 20250421,902,899,928,898,9296,8431256,00,0.00,N,5,-7, 20250418,909,929,929,908,9589,8804054,00,0.00,N,5,-6, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index e736a5899281..c0a096825fb0 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 +20250423,7780,7730,7850,7680,104366,809418760,00,0.00,N,2,90, 20250422,7690,7610,7780,7610,54926,423651705,00,0.00,N,5,-40, 20250421,7730,7810,7910,7650,119839,930265640,00,0.00,N,5,-70, 20250418,7800,7690,7850,7500,136488,1056314405,00,0.00,N,2,150, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 7d9d9f7d402b..cbb6a1861cbf 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 +20250423,2355,2350,2362,2335,85711,201264870,00,0.00,N,2,35, 20250422,2320,2295,2320,2270,64870,148966335,00,0.00,N,2,25, 20250421,2295,2290,2315,2270,52228,119581915,00,0.00,N,2,5, 20250418,2290,2300,2305,2255,68624,156226775,00,0.00,N,5,-10, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index b00dd17e9d6c..d30f39aae9f4 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 +20250423,2185,2160,2240,2150,91710,201476595,00,0.00,N,2,25, 20250422,2160,2170,2185,2155,44085,95281243,00,0.00,N,5,-10, 20250421,2170,2165,2210,2150,34245,74688776,00,0.00,N,2,5, 20250418,2165,2170,2185,2120,62668,134650853,00,0.00,N,3,0, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 52eb87d87a13..b1cf8c141a5b 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 +20250423,5100,5240,5350,4985,39563,202881875,00,0.00,N,5,-140, 20250422,5240,4975,5360,4840,52915,276469680,00,0.00,N,2,250, 20250421,4990,5100,5200,4970,26014,131135565,00,0.00,N,5,-110, 20250418,5100,4795,5100,4795,94314,473031505,00,0.00,N,2,350, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 351bdcf00506..940a60ba2ad9 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 +20250423,51700,50300,52000,49800,190398,9750420525,00,0.00,N,2,2950, 20250422,48750,49050,49600,48650,92380,4528256900,00,0.00,N,5,-750, 20250421,49500,48500,50700,48400,135696,6755448050,00,0.00,N,2,700, 20250418,48800,47850,48900,47500,66494,3201807925,00,0.00,N,2,650, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 558b4f7d868b..5870800be9e0 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 +20250423,8210,8010,8800,8010,487019,4054795465,00,0.00,N,2,310, 20250422,7900,8010,8180,7810,99939,795731550,00,0.00,N,5,-40, 20250421,7940,8100,8170,7900,58508,467069250,00,0.00,N,5,-180, 20250418,8120,8120,8160,7950,55703,448994020,00,0.00,N,2,10, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 2000af4612e3..ca450be58283 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 +20250423,3730,3725,3740,3700,86546,322155280,00,0.00,N,2,30, 20250422,3700,3675,3715,3650,81314,299812074,00,0.00,N,2,15, 20250421,3685,3680,3690,3640,105880,388865958,00,0.00,N,2,5, 20250418,3680,3625,3690,3610,132081,481666565,00,0.00,N,2,65, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index a37028d7bbb2..f7f88f11b08d 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 +20250423,21600,21000,21850,20700,124881,2661315275,00,0.00,N,2,1050, 20250422,20550,20450,20950,20400,46889,970847550,00,0.00,N,5,-300, 20250421,20850,20150,21250,20100,67330,1402438025,00,0.00,N,2,550, 20250418,20300,20300,20450,20050,30389,614789375,00,0.00,N,5,-200, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index c26179cf63eb..77a1fb8d0f79 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 +20250423,23200,23150,23400,22950,59084,1371590750,00,0.00,N,2,250, 20250422,22950,23100,23150,22850,52636,1211194075,00,0.00,N,2,50, 20250421,22900,23100,23400,22800,63838,1478296800,00,0.00,N,5,-350, 20250418,23250,23100,23500,23000,47154,1096250150,00,0.00,N,2,50, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index cdc9aa3eec17..c9272f45808a 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 +20250423,4825,4520,4850,4435,229232,1076067468,00,0.00,N,2,320, 20250422,4505,4360,4590,4305,205830,916917538,00,0.00,N,2,200, 20250421,4305,4340,4370,4245,80960,349971365,00,0.00,N,5,-5, 20250418,4310,4320,4320,4240,49494,211801869,00,0.00,N,2,10, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 49311f56b56f..64c4c379cd82 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 +20250423,1610,1604,1615,1600,76043,122200189,00,0.00,N,2,12, 20250422,1598,1615,1615,1580,169661,270373713,00,0.00,N,5,-22, 20250421,1620,1615,1632,1597,168886,273188933,00,0.00,N,2,13, 20250418,1607,1583,1613,1565,169562,270302386,00,0.00,N,2,24, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 578f300da8f7..70f34cf4bd1c 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 +20250423,1771,2115,2115,1730,2530751,4717138594,00,0.00,N,5,-354, 20250422,2125,1637,2125,1530,2761392,5349627519,00,0.00,N,1,488, 20250421,1637,1624,1644,1600,66588,108663169,00,0.00,N,5,-1, 20250418,1638,1710,1710,1572,128394,209086578,00,0.00,N,5,-34, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 3e0a5769691d..c87c576cca98 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,271,271,271,271,0,0,00,0.00,Y,3,0, +20250423,271,271,271,271,0,0,00,0.00,Y,3,0, +20250422,271,271,271,271,0,0,00,0.00,Y,0,0, 20250421,271,271,271,271,0,0,00,0.00,Y,0,0, 20250418,271,271,271,271,0,0,00,0.00,N,0,0, 20250417,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 9e9442b94fee..9dce4dac2661 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 +20250423,14090,14140,14150,14060,9858,139083535,00,0.00,N,3,0, 20250422,14090,14100,14160,14000,9173,129277900,00,0.00,N,5,-10, 20250421,14100,14040,14160,14010,10737,151320020,00,0.00,N,2,90, 20250418,14010,13800,14040,13780,21930,305383635,00,0.00,N,2,210, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 50094f9e08d8..22af5a2882a8 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 +20250423,14410,15060,15120,14380,238985,3484224610,00,0.00,N,5,-500, 20250422,14910,15810,16100,14500,434124,6604403590,00,0.00,N,5,-1190, 20250421,16100,15310,16940,15040,2062933,33811697960,00,0.00,N,2,850, 20250418,15250,15750,15750,14930,427659,6523290765,00,0.00,N,5,-680, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 0c826da55c61..e39698f2ddd9 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 +20250423,354,353,354,347,589669,206835981,00,0.00,N,2,5, 20250422,349,350,350,338,552621,190798198,00,0.00,N,2,3, 20250421,346,349,353,343,761435,264826823,00,0.00,N,3,0, 20250418,346,349,350,341,618126,213249515,00,0.00,N,5,-1, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index d3644ea7e9fa..62f1397ca13b 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 +20250423,25200,25600,25600,25050,119543,3021470225,00,0.00,N,5,-150, 20250422,25350,24900,25700,24900,136101,3467485950,00,0.00,N,3,0, 20250421,25350,24850,25700,24850,233479,5926958305,00,0.00,N,2,300, 20250418,25050,24200,25150,24150,161204,4007615900,00,0.00,N,2,800, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 87d9d81df702..f0f079c92233 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250423,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250422,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250421,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250418,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250417,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 9df2107c514b..d7abe087cb21 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 +20250423,677,683,695,675,393526,269181917,00,0.00,N,5,-6, 20250422,683,679,687,674,240366,163678824,00,0.00,N,2,4, 20250421,679,683,683,675,138419,93952563,00,0.00,N,5,-3, 20250418,682,681,682,670,268724,181844508,00,0.00,N,2,2, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 016f117bd976..2c07967f4566 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 +20250423,1686,1700,1700,1665,49285,82731667,00,0.00,N,5,-10, 20250422,1696,1695,1720,1665,77343,130356448,00,0.00,N,3,0, 20250421,1696,1725,1749,1656,100162,171095191,00,0.00,N,5,-39, 20250418,1735,1735,1740,1712,40068,69350647,00,0.00,N,2,11, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index dfe7819c8c4b..7878ccd605ca 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 +20250423,3045,3035,3050,3030,24697,75103742,00,0.00,N,2,15, 20250422,3030,3000,3035,3000,34826,105176134,00,0.00,N,2,5, 20250421,3025,3020,3030,3000,17161,51753822,00,0.00,N,2,15, 20250418,3010,3000,3030,2995,21928,65928444,00,0.00,N,2,5, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 3f59f34477f9..d36818447178 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 +20250423,95700,93700,95800,93500,278213,26388176100,00,0.00,N,2,3600, 20250422,92100,92100,93200,91800,148051,13667765450,00,0.00,N,5,-500, 20250421,92600,93600,94100,92200,203372,18867782300,00,0.00,N,5,-1000, 20250418,93600,94200,94200,93000,203280,18986726450,00,0.00,N,3,0, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 51c74631a583..bba5ab023029 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 +20250423,2585,2590,2640,2565,5528,14280920,00,0.00,N,5,-5, 20250422,2590,2585,2625,2530,5097,13219905,00,0.00,N,5,-20, 20250421,2610,2630,2680,2570,12454,32691320,00,0.00,N,5,-20, 20250418,2630,2720,2720,2615,12560,33387660,00,0.00,N,5,-90, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 013cfeb2fd50..2b8581f8759f 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 +20250423,7330,7360,7480,7200,1070014,7833812505,00,0.00,N,5,-80, 20250422,7410,7320,7560,7270,918763,6801388115,00,0.00,N,5,-150, 20250421,7560,7760,7760,7470,924463,6983059905,00,0.00,N,5,-270, 20250418,7830,7980,8040,7580,1153031,8939075835,00,0.00,N,5,-10, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 0ee410f7c21a..335b1fee8d9a 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 +20250423,23200,23300,23350,23050,21155,491267250,00,0.00,N,2,350, 20250422,22850,22850,23200,22700,17037,391301975,00,0.00,N,5,-150, 20250421,23000,23400,23450,22950,12277,283865575,00,0.00,N,5,-350, 20250418,23350,23900,23900,23300,16162,379233000,00,0.00,N,5,-250, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index f8d11ecd002e..bc2e782ee1da 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 +20250423,1066,1067,1105,1005,560201,598720458,00,0.00,N,2,28, 20250422,1038,1050,1077,1001,143443,145938134,00,0.00,N,5,-12, 20250421,1050,1049,1100,1000,497798,516870679,00,0.00,N,2,1, 20250418,1049,1060,1089,1027,72588,76032482,00,0.00,N,5,-11, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index f709ca3fb4b9..4eeb3258da21 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 +20250423,558,550,564,549,420942,234157904,00,0.00,N,2,14, 20250422,544,545,545,535,262474,141381028,00,0.00,N,5,-2, 20250421,546,558,561,543,356607,195947893,00,0.00,N,5,-12, 20250418,558,551,560,545,277052,153037940,00,0.00,N,2,7, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 1aadab3b8969..7c99c92428f9 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 +20250423,6520,6520,6590,6470,90571,590371445,00,0.00,N,2,40, 20250422,6480,6470,6850,6370,357720,2344569300,00,0.00,N,5,-60, 20250421,6540,6380,6540,6330,117692,758397670,00,0.00,N,2,180, 20250418,6360,6260,6370,6210,84614,533639335,00,0.00,N,2,110, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index e064ef64372f..c2f41f2ba4b0 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 +20250423,241500,243000,243500,240000,28832,6967325500,00,0.00,N,2,1000, 20250422,240500,239500,242000,238500,35954,8643218500,00,0.00,N,2,500, 20250421,240000,239000,240500,237500,25616,6117561500,00,0.00,N,2,1000, 20250418,239000,243500,244500,237000,55167,13164975750,00,0.00,N,5,-4500, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index 5b274bdd9db1..3ab18478252b 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 +20250423,40850,41800,43300,40500,1682804,70269868925,00,0.00,N,2,200, 20250422,40650,40650,43900,40000,3279636,137574122900,00,0.00,N,2,1050, 20250421,39600,39400,41200,38550,1089161,43366715575,00,0.00,N,5,-550, 20250418,40150,39500,42150,38750,1426092,57562239025,00,0.00,N,5,-400, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 4495d672c54a..34d8238a6e3e 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 +20250423,12200,11350,12400,11350,322890,3892609850,00,0.00,N,2,850, 20250422,11350,11190,11360,10950,84612,941154745,00,0.00,N,2,60, 20250421,11290,10880,11800,10560,194819,2214822400,00,0.00,N,2,410, 20250418,10880,10790,11010,10520,151819,1640994860,00,0.00,N,2,150, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 0bb8b1f46e4d..5020bc416866 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 +20250423,13290,13400,13400,13080,708231,9362535565,00,0.00,N,2,110, 20250422,13180,13120,13580,13100,610189,8098196855,00,0.00,N,5,-150, 20250421,13330,13130,13455,13090,528737,7005162005,00,0.00,N,2,120, 20250418,13210,13310,13520,12980,633822,8308629370,00,0.00,N,5,-100, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index d4a279f60fb8..3f8b4e5e068c 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 +20250423,2305,2300,2305,2235,22621,51404312,00,0.00,N,2,25, 20250422,2280,2230,2305,2180,20896,46973827,00,0.00,N,2,50, 20250421,2230,2260,2280,2210,34392,77082585,00,0.00,N,5,-20, 20250418,2250,2210,2260,2170,26018,57567130,00,0.00,N,2,55, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 00e38412a227..a56359728ca2 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 +20250423,15950,15930,16020,15560,69385,1099435365,00,0.00,N,2,250, 20250422,15700,15740,15960,15560,71338,1122864710,00,0.00,N,5,-200, 20250421,15900,15620,15960,15520,84467,1334383215,00,0.00,N,2,480, 20250418,15420,15020,15450,14940,50715,770719205,00,0.00,N,2,250, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 36c5635bce9e..5a95cebc4d46 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 +20250423,1568,1722,1881,1495,55673710,92891500303,00,0.00,N,5,-101, 20250422,1669,1307,1669,1274,24044078,35606936075,00,0.00,N,1,385, 20250421,1284,1291,1317,1260,527902,683860566,00,0.00,N,5,-3, 20250418,1287,1295,1296,1266,441456,563598386,00,0.00,N,5,-8, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 9869a336f6b1..f1207948b060 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 +20250423,44100,44850,44950,44050,28183,1249874625,00,0.00,N,5,-250, 20250422,44350,43650,44500,43150,46851,2066175575,00,0.00,N,2,550, 20250421,43800,44400,44750,43650,27156,1197963300,00,0.00,N,2,200, 20250418,43600,44350,44750,43250,22252,974688175,00,0.00,N,5,-700, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index a0329bc35ee2..1b80b38e8aed 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 +20250423,5870,5910,5990,5800,28334,167074360,00,0.00,N,5,-40, 20250422,5910,5920,6000,5830,28032,164863085,00,0.00,N,5,-10, 20250421,5920,5800,5920,5740,21808,127161260,00,0.00,N,2,120, 20250418,5800,6030,6130,5710,34184,198202950,00,0.00,N,5,-180, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 2d3f6f8f6e3c..14b4a60f54dc 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 +20250423,3640,3700,3700,3635,115613,422252991,00,0.00,N,5,-60, 20250422,3700,3605,3705,3575,143472,525868729,00,0.00,N,2,80, 20250421,3620,3655,3655,3535,186895,669945870,00,0.00,N,5,-35, 20250418,3655,3510,3700,3455,328301,1186429405,00,0.00,N,2,155, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index a32e1e2873be..9592ce55158c 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 +20250423,7800,7870,8040,7790,607296,4798420830,00,0.00,N,5,-30, 20250422,7830,7680,7880,7560,781884,6040236505,00,0.00,N,3,0, 20250421,7830,7910,7920,7690,361941,2819257845,00,0.00,N,5,-30, 20250418,7860,7900,7930,7770,451297,3543657955,00,0.00,N,5,-40, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 74a1ca8139ba..299c17df6f9f 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 +20250423,2845,2910,2910,2830,123825,353511925,00,0.00,N,2,5, 20250422,2840,2900,2930,2840,144005,414422981,00,0.00,N,5,-105, 20250421,2945,3015,3015,2925,271824,800192192,00,0.00,N,5,-55, 20250418,3000,2990,3020,2950,77738,231837391,00,0.00,N,5,-15, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index ef26854cae77..d018b576b6ec 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250423,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250422,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250421,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250418,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250417,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 3c68ae40800b..b97060671555 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 +20250423,18100,18240,18270,18010,10383,188652280,00,0.00,N,2,10, 20250422,18090,17890,18600,17700,26451,481904340,00,0.00,N,2,200, 20250421,17890,18000,18140,17830,9029,162284650,00,0.00,N,5,-180, 20250418,18070,17720,18500,17440,27807,499770665,00,0.00,N,2,350, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 4e4e46278bfb..283d85256413 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 +20250423,15790,15710,15950,15530,1890,29594520,00,0.00,N,2,90, 20250422,15700,15640,15800,15400,687,10714270,00,0.00,N,2,60, 20250421,15640,15440,15780,15430,1015,15766730,00,0.00,N,5,-20, 20250418,15660,15800,15800,15480,804,12581150,00,0.00,N,2,40, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 78d2e890dea5..a70a881e5314 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 +20250423,15170,14930,15180,14510,336166,5032237760,00,0.00,N,2,550, 20250422,14620,13710,14740,13710,241214,3466478285,00,0.00,N,2,890, 20250421,13730,13860,14090,13630,58648,808105375,00,0.00,N,5,-50, 20250418,13780,14000,14050,13690,49390,682799390,00,0.00,N,5,-190, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 4bef01c64a6e..325571b210db 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 +20250423,24600,25000,25000,24100,17075,417814450,00,0.00,N,2,100, 20250422,24500,23950,24650,23850,22801,556032350,00,0.00,N,2,500, 20250421,24000,23850,24000,23450,12081,286557450,00,0.00,N,2,200, 20250418,23800,24150,24150,23300,17087,403401000,00,0.00,N,5,-100, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 91ccf6f1f411..b7dc9bfadecf 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 +20250423,2420,2480,2650,2340,1900486,4686147626,00,0.00,N,5,-75, 20250422,2495,2230,2770,2230,7583650,19599960300,00,0.00,N,2,240, 20250421,2255,2245,2260,2220,47999,107460811,00,0.00,N,2,10, 20250418,2245,2235,2245,2190,46158,102276125,00,0.00,N,2,10, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 7e4ec72b6444..81f37a67b978 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 +20250423,5460,5460,5580,5350,85338,467237670,00,0.00,N,2,30, 20250422,5430,5570,5690,5350,197756,1088159685,00,0.00,N,5,-150, 20250421,5580,5680,5720,5530,131027,734716295,00,0.00,N,5,-100, 20250418,5680,5570,5960,5460,464184,2653491410,00,0.00,N,2,110, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index cc49bca305c4..02e1ae9a0517 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 +20250423,3015,3040,3045,3000,30456,91732715,00,0.00,N,3,0, 20250422,3015,2985,3040,2985,50592,152591335,00,0.00,N,2,5, 20250421,3010,3020,3030,2995,32528,97790462,00,0.00,N,5,-10, 20250418,3020,2980,3025,2965,56839,170483976,00,0.00,N,2,40, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 8631609679c9..52c195c9ccf4 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 +20250423,3405,3375,3405,3355,40220,136021050,00,0.00,N,2,40, 20250422,3365,3355,3385,3300,28483,95006680,00,0.00,N,2,30, 20250421,3335,3400,3450,3320,44735,150409020,00,0.00,N,5,-65, 20250418,3400,3380,3400,3355,27834,93860175,00,0.00,N,5,-10, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 4ddf60c6ead0..49945f640407 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 +20250423,3580,3550,3600,3550,53888,192772570,00,0.00,N,2,80, 20250422,3500,3430,3560,3430,44022,153531355,00,0.00,N,2,25, 20250421,3475,3520,3535,3475,27432,96102305,00,0.00,N,5,-35, 20250418,3510,3515,3520,3465,20056,70061580,00,0.00,N,2,10, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index e7a231c65b86..f0705db4cdf7 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 +20250423,2430,2420,2430,2390,88163,212842671,00,0.00,N,2,35, 20250422,2395,2395,2430,2385,81615,197003921,00,0.00,N,3,0, 20250421,2395,2395,2420,2365,120540,288187771,00,0.00,N,2,10, 20250418,2385,2405,2425,2365,181285,433045645,00,0.00,N,5,-20, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 7d9c0406f57e..90b8c8a44761 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 +20250423,5450,5530,5690,5420,1185631,6592639775,00,0.00,N,2,200, 20250422,5250,5820,5840,5160,1848878,10172261055,00,0.00,N,5,-310, 20250421,5560,4940,5560,4905,1412904,7481649605,00,0.00,N,2,655, 20250418,4905,4885,4945,4785,90381,440647425,00,0.00,N,2,55, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index afd5ade1931b..b39a968223c3 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 +20250423,36000,37150,37350,35350,153556,5548186875,00,0.00,N,5,-1100, 20250422,37100,33550,37600,33550,274852,10051573975,00,0.00,N,2,2800, 20250421,34300,35450,35900,33500,129506,4443680650,00,0.00,N,5,-1150, 20250418,35450,35500,36500,34950,125668,4487649150,00,0.00,N,2,50, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 282bdd1dd868..0689892bd090 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 +20250423,2305,2320,2410,2225,565410,1308945547,00,0.00,N,2,40, 20250422,2265,2250,2355,2225,379464,872895324,00,0.00,N,2,10, 20250421,2255,2060,2300,2055,1554162,3434574658,00,0.00,N,2,210, 20250418,2045,2075,2110,1998,290564,594066223,00,0.00,N,5,-50, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index e979f6f312eb..613f0d3f4504 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 +20250423,7190,7310,7310,6800,27225,192588235,00,0.00,N,5,-10, 20250422,7200,7150,7280,7100,19194,137857760,00,0.00,N,5,-130, 20250421,7330,7220,7450,6880,61703,449810760,00,0.00,N,2,360, 20250418,6970,6990,7060,6770,17564,121828040,00,0.00,N,2,80, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index f462dd48d8ce..cd29481f553a 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 +20250423,18250,18100,18280,18050,55460,1007944875,00,0.00,N,2,420, 20250422,17830,17500,17880,17500,41044,729647980,00,0.00,N,2,60, 20250421,17770,17180,17870,17100,88691,1566435905,00,0.00,N,2,570, 20250418,17200,17070,17200,16810,30151,511387380,00,0.00,N,2,120, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 3c42401b3a2b..4dad472b38d8 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 +20250423,5390,5400,5590,5290,309525,1669268020,00,0.00,N,3,0, 20250422,5390,4930,5390,4900,411772,2154261720,00,0.00,N,2,435, 20250421,4955,4995,5040,4940,47492,235855679,00,0.00,N,5,-40, 20250418,4995,5010,5030,4895,49013,242632770,00,0.00,N,5,-5, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index dcf56eff7745..095ea9f9a91d 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 +20250423,4315,4360,4365,4280,27437,118194440,00,0.00,N,2,20, 20250422,4295,4300,4325,4200,62953,269693568,00,0.00,N,5,-75, 20250421,4370,4395,4395,4300,61319,266562739,00,0.00,N,5,-25, 20250418,4395,4435,4435,4330,49462,216170725,00,0.00,N,5,-40, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index a4e9829583b7..f3f4eccdba44 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 +20250423,3140,3225,3225,3115,46514,146354682,00,0.00,N,3,0, 20250422,3140,3110,3140,3090,28705,89455165,00,0.00,N,2,30, 20250421,3110,3110,3140,3085,19584,60754593,00,0.00,N,3,0, 20250418,3110,3100,3130,3075,51610,159764877,00,0.00,N,2,45, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 54e72b29eb69..3407a2d46039 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 +20250423,26700,25900,26700,25700,127913,3357568050,00,0.00,N,2,1550, 20250422,25150,25200,26050,24950,154150,3915119800,00,0.00,N,5,-500, 20250421,25650,26350,26350,25550,123553,3192311775,00,0.00,N,5,-750, 20250418,26400,26800,27250,26100,137893,3647484875,00,0.00,N,5,-650, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index d9194472962f..f25611f0362a 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,396,396,396,396,0,0,00,0.00,Y,3,0, +20250423,396,396,396,396,0,0,00,0.00,Y,3,0, +20250422,396,396,396,396,0,0,00,0.00,Y,0,0, 20250421,396,396,396,396,0,0,00,0.00,Y,0,0, 20250418,396,396,396,396,0,0,00,0.00,N,0,0, 20250417,396,396,396,396,0,0,00,0.00,N,0,0, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 0715164b6fa0..b5ab1062ae6c 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 +20250423,394,413,415,392,305133,121372831,00,0.00,N,5,-15, 20250422,409,391,409,388,363018,144131792,00,0.00,N,2,18, 20250421,391,393,395,386,117631,45903672,00,0.00,N,2,1, 20250418,390,393,394,381,88836,34462360,00,0.00,N,3,0, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index d1b4d29206d0..5d0ad8688bc1 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 +20250423,37250,36250,38150,35400,695527,25661181675,00,0.00,N,2,2050, 20250422,35200,34500,36100,34500,178272,6310922200,00,0.00,N,2,50, 20250421,35150,34650,36200,34100,275958,9748961500,00,0.00,N,2,1000, 20250418,34150,32400,34300,31950,116184,3857387950,00,0.00,N,2,1750, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index d10246eed1ba..ea8805b5ef33 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 +20250423,6900,6940,7040,6750,33965,235572685,00,0.00,N,2,50, 20250422,6850,6960,7060,6820,61530,425659490,00,0.00,N,5,-110, 20250421,6960,6950,7000,6510,50425,347908850,00,0.00,N,2,20, 20250418,6940,6980,7100,6880,36406,252631455,00,0.00,N,5,-40, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index afd0de6eb3e1..f3c2cd599ead 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 +20250423,1872,1782,1924,1782,1804844,3383333625,00,0.00,N,2,90, 20250422,1782,1750,1859,1716,1678211,3011845627,00,0.00,N,2,18, 20250421,1764,1538,1814,1501,4240260,7397426855,00,0.00,N,2,227, 20250418,1537,1459,1573,1422,725131,1101509425,00,0.00,N,2,67, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index c633b5e84add..ab3304b66340 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 +20250423,2980,3065,3100,2940,25911,77543385,00,0.00,N,5,-65, 20250422,3045,3085,3100,3035,17146,52467100,00,0.00,N,5,-25, 20250421,3070,3140,3140,3025,38647,118718487,00,0.00,N,3,0, 20250418,3070,2985,3095,2945,47786,145539665,00,0.00,N,2,75, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 05a310c75ba6..972b382c54bc 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 +20250423,6980,7000,7010,6850,44575,310074370,00,0.00,N,2,110, 20250422,6870,6930,6960,6850,26373,181705410,00,0.00,N,5,-30, 20250421,6900,7190,7190,6850,52837,366958185,00,0.00,N,5,-260, 20250418,7160,7100,7260,7060,69566,499080230,00,0.00,N,2,30, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 8ccd326ca219..f85b5b7212bc 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 +20250423,40300,40400,40500,40000,14569,585608900,00,0.00,N,2,300, 20250422,40000,38900,40000,38900,10102,401800950,00,0.00,N,2,650, 20250421,39350,40000,40500,39050,9692,381936900,00,0.00,N,5,-250, 20250418,39600,39500,39600,38550,11264,440277075,00,0.00,N,2,500, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index b0b5351d2acf..c5f07aaee4c7 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 +20250423,23750,23100,23750,22450,150885,3505079350,00,0.00,N,2,1100, 20250422,22650,22300,24200,22175,263382,6081515950,00,0.00,N,2,350, 20250421,22300,22500,23200,21750,137306,3076041200,00,0.00,N,5,-400, 20250418,22700,22950,22950,21600,183345,4062856175,00,0.00,N,2,100, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index abaf84152ce7..f11b50a1c17f 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 +20250423,10390,10350,10400,10170,154229,1587968245,00,0.00,N,2,370, 20250422,10020,9850,10110,9850,82796,828502330,00,0.00,N,5,-10, 20250421,10030,9960,10360,9960,110713,1122474270,00,0.00,N,5,-20, 20250418,10050,10100,10170,9900,99031,988076200,00,0.00,N,5,-120, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 81cd3a69a6bd..e98ec247f21f 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 +20250423,4000,3960,4020,3950,166886,664905546,00,0.00,N,2,55, 20250422,3945,3750,4400,3750,2121873,8812515699,00,0.00,N,2,145, 20250421,3800,3775,3810,3750,22964,86865385,00,0.00,N,2,45, 20250418,3755,3760,3775,3745,36135,135912298,00,0.00,N,5,-5, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 6e437dace5c4..40113d720601 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250423,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250422,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250421,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250418,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250417,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 44e2d2b564e4..f01f5b7b647c 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 +20250423,3505,3585,3640,3485,212283,751585300,00,0.00,N,5,-30, 20250422,3535,3550,3620,3500,241914,860677010,00,0.00,N,5,-115, 20250421,3650,4010,4075,3650,1255191,4839702914,00,0.00,N,5,-250, 20250418,3900,3635,3930,3600,1215875,4691802234,00,0.00,N,2,265, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 468ad8ce54be..3973619fa82c 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 +20250423,11350,11200,11580,11200,17265,196562625,00,0.00,N,2,160, 20250422,11190,11160,11240,11100,5323,59368700,00,0.00,N,2,40, 20250421,11150,11200,11340,11140,5834,65256935,00,0.00,N,5,-50, 20250418,11200,11210,11310,11060,6688,74424535,00,0.00,N,3,0, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index a6ab0e490db5..911a68899720 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 +20250423,26950,27050,27250,26450,39345,1054502150,00,0.00,N,2,250, 20250422,26700,26450,27000,26250,27086,725301225,00,0.00,N,2,200, 20250421,26500,26800,27200,26000,121103,3224957800,00,0.00,N,5,-550, 20250418,27050,27400,27800,26900,42237,1149620500,00,0.00,N,5,-450, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index f68d774a7cfd..3332649922ee 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 +20250423,28700,29100,29100,28250,29982,857860725,00,0.00,N,2,50, 20250422,28650,26250,29250,26250,66251,1876841325,00,0.00,N,2,2150, 20250421,26500,27750,27800,26350,26789,721030550,00,0.00,N,5,-1250, 20250418,27750,27900,28500,27750,12998,363408100,00,0.00,N,5,-150, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index f4443a170fef..c2df608f1f11 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 +20250423,2195,2300,2300,2185,4974,10933465,00,0.00,N,5,-25, 20250422,2220,2230,2230,2170,2790,6127975,00,0.00,N,5,-10, 20250421,2230,2610,2610,2200,7760,17193320,00,0.00,N,5,-65, 20250418,2295,2300,2300,2200,1793,3980640,00,0.00,N,2,45, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index b2541a0db475..9b44bf2c6865 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 +20250423,55600,55600,56500,55300,168091,9389081700,00,0.00,N,2,1000, 20250422,54600,53800,55000,53700,87437,4760016650,00,0.00,N,2,500, 20250421,54100,54900,54900,54000,86070,4674002700,00,0.00,N,5,-300, 20250418,54400,55200,55200,54200,84622,4617103000,00,0.00,N,5,-300, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index ee98f49078a9..a1e8bcc3fbe5 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 +20250423,3670,3645,3680,3620,13125,47857010,00,0.00,N,2,25, 20250422,3645,3630,3710,3610,17430,63781469,00,0.00,N,2,15, 20250421,3630,3535,3630,3535,16972,60944080,00,0.00,N,2,95, 20250418,3535,3600,3630,3490,16092,57489235,00,0.00,N,5,-40, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index f79c4491f89a..4b3c90e7e475 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 +20250423,23550,23650,24050,23100,506726,11947537325,00,0.00,N,2,650, 20250422,22900,24000,24550,22550,672238,15691795975,00,0.00,N,5,-1500, 20250421,24400,24950,25050,24100,214835,5267185089,00,0.00,N,5,-400, 20250418,24800,25800,25800,24400,355610,8867570275,00,0.00,N,5,-250, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index efc604809078..44ad00f9d269 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 +20250423,900,900,900,900,1,900,00,0.00,N,2,50, 20250422,850,1099,1100,850,545,464348,00,0.00,N,4,-150, 20250421,1000,1100,1100,1000,2,2100,00,0.00,N,3,0, 20250418,1000,1100,1100,900,29,27550,00,0.00,N,5,-9, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 5aec75c414a9..be0c6e7dd2cb 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 +20250423,3160,3120,3185,3115,113383,357704647,00,0.00,N,2,45, 20250422,3115,3090,3140,3070,88075,273759760,00,0.00,N,2,25, 20250421,3090,3090,3150,3080,92380,286586315,00,0.00,N,5,-25, 20250418,3115,3105,3175,3070,136529,424634596,00,0.00,N,2,5, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 1d20ef7fb60d..e06772add4d2 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 +20250423,915,1245,1245,910,6073013,6366495067,00,0.00,N,5,-43, 20250422,958,826,970,817,969635,926716004,00,0.00,N,2,133, 20250421,825,828,835,803,70099,57576787,00,0.00,N,5,-4, 20250418,829,837,837,826,37441,31145001,00,0.00,N,2,3, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 53b5b3d76e42..ba07531639eb 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 +20250423,3150,3165,3180,3135,43641,137323855,00,0.00,N,5,-15, 20250422,3165,3170,3185,3115,30625,96604460,00,0.00,N,5,-15, 20250421,3180,3175,3215,3135,42099,133383100,00,0.00,N,2,5, 20250418,3175,3145,3200,3135,59757,189242935,00,0.00,N,2,25, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 55ce67919768..648a84087ac7 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 +20250423,14490,14500,14640,14450,22322,324678750,00,0.00,N,2,30, 20250422,14460,14410,14660,14150,20230,292503030,00,0.00,N,2,50, 20250421,14410,14550,14580,14050,12359,178396875,00,0.00,N,5,-120, 20250418,14530,14510,14610,14260,14649,211945145,00,0.00,N,2,40, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index a87c3fade626..5d5ed14ce726 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 +20250423,1594,1565,1604,1537,483363,763793463,00,0.00,N,2,28, 20250422,1566,1475,1615,1450,1853120,2903228609,00,0.00,N,2,91, 20250421,1475,1485,1494,1461,134798,199080123,00,0.00,N,2,5, 20250418,1470,1455,1475,1440,114522,166783632,00,0.00,N,2,15, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 4fcfda469c88..31f1001fc14e 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 +20250423,6640,6110,7580,6030,2110139,14738310990,00,0.00,N,2,530, 20250422,6110,5860,7200,5770,1983837,13207696045,00,0.00,N,2,250, 20250421,5860,5600,6650,5600,457919,2857401595,00,0.00,N,2,270, 20250418,5590,5590,5670,5570,8271,46402770,00,0.00,N,2,10, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 17b6c3e2a294..43dcbf7002c4 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 +20250423,4855,4800,5300,4700,501339,2513927550,00,0.00,N,2,85, 20250422,4770,4815,4845,4760,28581,136825902,00,0.00,N,5,-45, 20250421,4815,4850,4850,4780,21584,103701210,00,0.00,N,2,35, 20250418,4780,4785,4825,4750,15474,73874350,00,0.00,N,5,-5, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 5f6ed601ad39..4fef55735cfa 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 +20250423,8450,8340,8500,8260,37410,315648530,00,0.00,N,2,110, 20250422,8340,8210,8350,8200,31211,259208510,00,0.00,N,2,40, 20250421,8300,8280,8320,8120,13302,110020680,00,0.00,N,2,30, 20250418,8270,8180,8270,7900,30922,252586275,00,0.00,N,2,90, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index e088b33bfd7a..9f16e11b3acb 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 +20250423,19420,19150,19420,19130,30193,581627750,00,0.00,N,2,500, 20250422,18920,18950,19030,18820,15476,292864125,00,0.00,N,5,-160, 20250421,19080,18770,19350,18710,21037,401330555,00,0.00,N,2,150, 20250418,18930,18900,18940,18690,16264,305448705,00,0.00,N,2,30, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index b770a91915ce..88fa58576e5b 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 +20250423,4410,4315,4430,4250,69754,302862329,00,0.00,N,2,125, 20250422,4285,4250,4290,4180,37840,159722581,00,0.00,N,3,0, 20250421,4285,4400,4430,4185,43660,186107830,00,0.00,N,2,5, 20250418,4280,4040,4295,4020,78813,328756922,00,0.00,N,2,230, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 4bc606f5e5d9..f93731988df4 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 +20250423,3925,3860,3970,3760,685850,2670545285,00,0.00,N,2,165, 20250422,3760,3755,3810,3535,1043182,3852276954,00,0.00,N,5,-65, 20250421,3825,3775,3940,3660,683071,2587076652,00,0.00,N,2,50, 20250418,3775,3560,3790,3545,571347,2119256022,00,0.00,N,2,175, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 99a0e30d8cc8..d1b39aa64ca5 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 +20250423,85000,84400,85000,83800,942291,79535264550,00,0.00,N,2,1600, 20250422,83400,82900,83700,82100,1003736,83609490400,00,0.00,N,2,600, 20250421,82800,82400,83000,81400,508614,41920801750,00,0.00,N,2,400, 20250418,82400,79900,82600,79700,1199689,98265417200,00,0.00,N,2,2100, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index bef808fa735d..7214137e49a5 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 +20250423,10890,10720,11040,10650,69389,755641300,00,0.00,N,2,290, 20250422,10600,10650,10650,10510,24349,256812155,00,0.00,N,2,20, 20250421,10580,10660,10810,10540,26367,280316930,00,0.00,N,5,-160, 20250418,10740,10730,10790,10650,23994,257459190,00,0.00,N,2,10, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index ca8e43fb741c..a3360b3824a7 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 +20250423,7960,7900,8040,7740,160351,1266268885,00,0.00,N,2,80, 20250422,7880,7770,7900,7770,32807,256879820,00,0.00,N,2,50, 20250421,7830,7940,8000,7400,82043,642298150,00,0.00,N,5,-100, 20250418,7930,7930,7980,7740,54671,430090710,00,0.00,N,3,0, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 67cf3480df65..7ac75e125ad8 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 +20250423,7000,6990,7060,6920,63765,445826570,00,0.00,N,2,40, 20250422,6960,6790,7100,6670,108278,752166950,00,0.00,N,2,90, 20250421,6870,7050,7150,6860,121852,850419215,00,0.00,N,5,-150, 20250418,7020,6780,7100,6700,170114,1183417425,00,0.00,N,2,240, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 2c2b0029f11a..31a51fccfd9e 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 +20250423,7590,7660,7700,7540,63449,482605535,00,0.00,N,2,20, 20250422,7570,7480,7620,7450,76368,574823460,00,0.00,N,5,-30, 20250421,7600,7880,7890,7530,161445,1240274635,00,0.00,N,5,-150, 20250418,7750,7400,7910,7310,375033,2884772475,00,0.00,N,2,490, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 929e7e5e8c9d..d44f2958785c 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 +20250423,1960,1940,2000,1939,80261,157374827,00,0.00,N,2,22, 20250422,1938,2025,2070,1925,135403,268836454,00,0.00,N,5,-87, 20250421,2025,1960,2045,1914,110489,217033543,00,0.00,N,2,65, 20250418,1960,1979,1999,1932,96721,189823649,00,0.00,N,2,28, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 1742348fb022..6494aba370ff 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 +20250423,13100,13010,13130,12870,15226,197777760,00,0.00,N,2,100, 20250422,13000,13170,13170,12940,11740,152716630,00,0.00,N,5,-40, 20250421,13040,13190,13190,12890,15969,207458210,00,0.00,N,5,-20, 20250418,13060,13170,13170,12890,18585,241625070,00,0.00,N,5,-120, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 7462ca0e844f..bd65a01e7884 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 +20250423,1230,1222,1239,1210,186344,227762509,00,0.00,N,2,8, 20250422,1222,1201,1252,1200,299786,364328401,00,0.00,N,5,-30, 20250421,1252,1381,1381,1233,1181978,1499429894,00,0.00,N,5,-145, 20250418,1397,1254,1440,1254,2922641,3995871351,00,0.00,N,2,151, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 8afd2161a1a3..2114871cb38a 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,411,411,411,411,0,0,00,0.00,Y,3,0, +20250423,411,411,411,411,0,0,00,0.00,Y,3,0, +20250422,411,411,411,411,0,0,00,0.00,Y,0,0, 20250421,411,411,411,411,0,0,00,0.00,Y,0,0, 20250418,411,411,411,411,0,0,00,0.00,N,0,0, 20250417,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 7ecb7415594b..733abea6feaf 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 +20250423,73000,73000,73100,73000,926,67621500,00,0.00,N,2,200, 20250422,72800,72800,72800,72600,363,26422600,00,0.00,N,2,100, 20250421,72700,72700,72700,72500,589,42780300,00,0.00,N,2,200, 20250418,72500,72800,72800,72500,283,20525600,00,0.00,N,5,-200, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 56c4fc37c1e8..8754edc98760 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 +20250423,16500,16360,16600,16010,16449,269818130,00,0.00,N,2,440, 20250422,16060,16090,16280,15750,6381,102652870,00,0.00,N,5,-70, 20250421,16130,15660,16300,15660,14841,238291845,00,0.00,N,2,480, 20250418,15650,14730,15730,14730,13236,202849720,00,0.00,N,2,770, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index d2466f029a5f..9182fa39e02a 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 +20250423,25700,25000,26100,24550,227073,5750584400,00,0.00,N,2,1850, 20250422,23850,23200,23950,23050,38711,914912300,00,0.00,N,2,400, 20250421,23450,24100,24300,23250,87080,2049203750,00,0.00,N,5,-700, 20250418,24150,24800,24800,23750,66016,1583595275,00,0.00,N,5,-500, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 1f0e1a676a1b..744f14abd9c5 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 +20250423,4175,4155,4200,4155,39433,164830106,00,0.00,N,2,30, 20250422,4145,4190,4190,4130,47281,196400675,00,0.00,N,5,-45, 20250421,4190,4210,4230,4140,28084,117246253,00,0.00,N,5,-20, 20250418,4210,4215,4225,4155,31392,131495925,00,0.00,N,5,-5, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 69e12e61c6e7..bf38d2caa678 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 +20250423,50700,51200,51600,50300,37115,1889932550,00,0.00,N,2,400, 20250422,50300,49500,50500,49500,13704,689031250,00,0.00,N,2,200, 20250421,50100,50400,50700,49950,15961,801464500,00,0.00,N,5,-400, 20250418,50500,50200,50500,49650,10299,516174050,00,0.00,N,2,750, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index f1ecfba35d85..f9529e769606 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 +20250423,18300,18050,18370,17810,45739,832584065,00,0.00,N,2,390, 20250422,17910,17250,17920,17210,56433,995279610,00,0.00,N,2,660, 20250421,17250,17420,17770,16920,37780,653534110,00,0.00,N,2,230, 20250418,17020,17120,17120,16810,22465,380562455,00,0.00,N,2,150, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 4b878150ebd0..3c3133551cbb 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 +20250423,36150,36600,36600,35350,165045,5930236000,00,0.00,N,2,200, 20250422,35950,35150,36350,35150,189391,6766317050,00,0.00,N,2,50, 20250421,35900,34750,36500,34450,424835,15226943525,00,0.00,N,2,950, 20250418,34950,35700,35750,34150,155470,5400275700,00,0.00,N,2,150, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index d3d6a5796675..1e9763066ea8 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 +20250423,29500,28850,29550,28850,16300,477929750,00,0.00,N,2,750, 20250422,28750,28600,29050,28600,5475,158116700,00,0.00,N,3,0, 20250421,28750,28900,29000,28700,4062,117004650,00,0.00,N,3,0, 20250418,28750,28600,29000,28400,5908,169698150,00,0.00,N,2,100, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 2c146352fadf..fba7aea9fd66 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 +20250423,13710,14050,14090,13550,320014,4396943835,00,0.00,N,5,-170, 20250422,13880,13940,14290,13870,437727,6119829455,00,0.00,N,5,-350, 20250421,14230,14430,14680,14230,789245,11397552380,00,0.00,N,2,70, 20250418,14160,14100,14570,13610,1332501,18798349875,00,0.00,N,5,-40, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 27f8423bd375..bfcb4813addb 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 +20250423,1173,1075,1212,1058,3986334,4592532811,00,0.00,N,2,100, 20250422,1073,1143,1350,1070,9669852,11781484576,00,0.00,N,5,-62, 20250421,1135,929,1148,921,9831313,10720585699,00,0.00,N,2,214, 20250418,921,953,977,890,2245184,2082286661,00,0.00,N,5,-39, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index aa3bcafc2881..c4647d7fbfaf 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 +20250423,8860,9110,9160,8810,67679,602113850,00,0.00,N,5,-230, 20250422,9090,9100,9190,8990,42541,385002885,00,0.00,N,5,-10, 20250421,9100,9510,9680,9000,100194,922720925,00,0.00,N,5,-400, 20250418,9500,9200,9500,9030,75470,697458030,00,0.00,N,2,300, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 1f15a3e57352..b6a58935c621 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 +20250423,3830,3880,3895,3805,478596,1840454177,00,0.00,N,5,-5, 20250422,3835,3685,3845,3680,945697,3580828704,00,0.00,N,2,100, 20250421,3735,3795,3795,3725,287269,1079635307,00,0.00,N,5,-15, 20250418,3750,3725,3750,3675,447689,1664318549,00,0.00,N,2,70, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 2b8e15e8f6c8..3ad1e439b502 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 +20250423,6910,6870,6960,6790,8356,57467730,00,0.00,N,2,50, 20250422,6860,6800,6900,6700,3130,21257830,00,0.00,N,2,30, 20250421,6830,6870,6900,6770,7013,47903030,00,0.00,N,5,-70, 20250418,6900,6900,6900,6620,13073,88122970,00,0.00,N,3,0, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 49a60b97ce1c..33a8f7cc1c43 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 +20250423,4080,4045,4135,3995,10299,41731508,00,0.00,N,2,115, 20250422,3965,4065,4155,3965,14721,59179655,00,0.00,N,5,-70, 20250421,4035,4075,4150,4010,16170,65173269,00,0.00,N,5,-40, 20250418,4075,4190,4215,4020,26008,106499015,00,0.00,N,5,-115, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 77ddbe022068..bd7dcf1541f0 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 +20250423,2410,2460,2460,2295,35565,86159374,00,0.00,N,5,-20, 20250422,2430,2445,2460,2390,58639,141619042,00,0.00,N,2,5, 20250421,2425,2425,2515,2385,110833,269511296,00,0.00,N,2,60, 20250418,2365,2350,2395,2345,17255,40763855,00,0.00,N,5,-10, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 2745eb4504a7..53fd266dd812 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 +20250423,7870,7990,8030,7870,1834,14545380,00,0.00,N,5,-110, 20250422,7980,7870,8000,7800,3063,24108880,00,0.00,N,2,180, 20250421,7800,7800,7810,7750,1673,13004355,00,0.00,N,2,30, 20250418,7770,7780,7820,7730,776,6024090,00,0.00,N,5,-10, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index b61f983c24c8..0fe01f4d02fe 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 +20250423,396,399,405,390,426462,169102518,00,0.00,N,2,2, 20250422,394,401,404,390,331256,131396802,00,0.00,N,5,-5, 20250421,399,460,460,388,1353167,549274739,00,0.00,N,5,-12, 20250418,411,388,415,384,639127,255992618,00,0.00,N,2,23, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index d45c929455dc..9fcd263ede6b 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 +20250423,2525,2500,2545,2465,52414,131099252,00,0.00,N,2,40, 20250422,2485,2395,2515,2370,27980,68485383,00,0.00,N,2,110, 20250421,2375,2420,2445,2355,31233,74321290,00,0.00,N,5,-25, 20250418,2400,2485,2495,2385,25139,60751141,00,0.00,N,5,-75, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 2ea5fcf89216..3ebcdb571778 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 +20250423,4445,4350,4520,4320,18165,80042710,00,0.00,N,2,130, 20250422,4315,4275,4340,4275,1752,7561640,00,0.00,N,2,5, 20250421,4310,4315,4385,4275,4560,19705915,00,0.00,N,2,20, 20250418,4290,4295,4300,4230,5260,22509020,00,0.00,N,2,60, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 69176efb03af..f924f965b787 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 +20250423,13800,13550,13820,13240,124951,1687978040,00,0.00,N,2,720, 20250422,13080,13400,13660,13000,92877,1230393930,00,0.00,N,5,-570, 20250421,13650,13620,14000,13530,40178,550047940,00,0.00,N,5,-50, 20250418,13700,13850,13850,13420,11588,156875010,00,0.00,N,2,80, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index a3c3bdbebcf5..ca19a776bed9 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 +20250423,8080,8150,8290,8060,14050,114248345,00,0.00,N,5,-90, 20250422,8170,7970,8390,7970,33219,273490790,00,0.00,N,2,50, 20250421,8120,7960,8140,7920,25785,208872640,00,0.00,N,2,80, 20250418,8040,7960,8150,7960,12622,101274820,00,0.00,N,2,80, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 8859bef09472..ebd205894af8 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 +20250423,16930,17350,17350,16700,10135,171340320,00,0.00,N,5,-410, 20250422,17340,16290,18000,16050,81878,1416079415,00,0.00,N,2,1110, 20250421,16230,15800,16710,15760,31069,507276110,00,0.00,N,2,230, 20250418,16000,14400,16840,14240,65611,1027857140,00,0.00,N,2,1620, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 3fde4408bacf..3d189dd1d5a2 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 +20250423,5020,5210,5240,4880,20830,105911630,00,0.00,N,5,-190, 20250422,5210,5240,5240,5040,3896,19875870,00,0.00,N,2,70, 20250421,5140,5270,5290,5130,5976,31270670,00,0.00,N,5,-90, 20250418,5230,5160,5240,5120,4729,24485180,00,0.00,N,2,80, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index db5e03ae0e1f..ddfe71d9f7a0 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 +20250423,46000,46200,46250,45350,36824,1684798150,00,0.00,N,2,250, 20250422,45750,45900,45950,45300,21956,1003743350,00,0.00,N,5,-150, 20250421,45900,46700,46700,45200,15738,718736475,00,0.00,N,5,-550, 20250418,46450,45800,46750,45750,8710,404119950,00,0.00,N,2,600, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 1e9561aa0160..ac0e5b83edd4 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250423,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250422,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250421,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250418,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250417,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 285dbdeb1ce6..45c354d23364 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 +20250423,28400,28450,28650,28300,73025,2078972000,00,0.00,N,2,150, 20250422,28250,28150,28750,28150,59812,1699414175,00,0.00,N,5,-400, 20250421,28650,28850,29050,28450,79612,2286655450,00,0.00,N,5,-700, 20250418,29350,29800,30350,29100,126132,3758854250,00,0.00,N,5,-400, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 3f7a13f50da0..8cd7bcfc837d 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 +20250423,1190,1200,1200,1116,114,128924,00,0.00,N,2,47, 20250422,1143,1197,1197,1143,1601,1831275,00,0.00,N,5,-41, 20250421,1184,1199,1199,1139,10455,11966730,00,0.00,N,5,-9, 20250418,1193,1198,1198,1150,24,28599,00,0.00,N,5,-6, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index cd8b2e872776..ada928a8bcde 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 +20250423,22250,22300,22450,22000,63420,1406736025,00,0.00,N,2,650, 20250422,21600,21800,22300,21500,61209,1335626625,00,0.00,N,5,-500, 20250421,22100,21050,22300,20950,130185,2858954150,00,0.00,N,2,800, 20250418,21300,21400,21800,20600,76895,1631374150,00,0.00,N,3,0, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 22b90241e339..7ec2b7f2d731 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 +20250423,37950,38500,38600,37350,264786,10036137100,00,0.00,N,2,1000, 20250422,36950,35600,37300,35400,277774,10129135775,00,0.00,N,2,1450, 20250421,35500,35400,36150,34950,53489,1904058275,00,0.00,N,3,0, 20250418,35500,36100,36100,34950,79725,2828118525,00,0.00,N,5,-150, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 9765e18a17fd..e6c584782b8a 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 +20250423,1571,1616,1647,1527,1004789,1568910287,00,0.00,N,5,-44, 20250422,1615,1615,1615,1510,1334410,2083047903,00,0.00,N,2,2, 20250421,1613,1769,1773,1594,1062829,1750566293,00,0.00,N,2,1, 20250418,1612,1600,1713,1542,2188736,3542188273,00,0.00,N,5,-6, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index f9d3f7dbc8ff..77a09a97f49c 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 +20250423,12090,12200,12200,12000,101076,1218668590,00,0.00,N,2,10, 20250422,12080,12000,12130,11940,96988,1171103770,00,0.00,N,5,-20, 20250421,12100,12000,12170,11900,199104,2407981550,00,0.00,N,2,220, 20250418,11880,11950,12010,11880,114628,1366503420,00,0.00,N,5,-20, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 4462adfad966..cf28b7e22dc8 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 +20250423,7430,7290,7430,7140,69346,508213205,00,0.00,N,2,300, 20250422,7130,7090,7280,7090,50315,361784990,00,0.00,N,5,-70, 20250421,7200,7090,7230,6950,45441,323829340,00,0.00,N,2,70, 20250418,7130,7110,7170,6950,62851,444148390,00,0.00,N,2,110, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 4bb529e46ba2..e9b4a2c2f16a 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 +20250423,1625,1600,1628,1584,45147,72881891,00,0.00,N,2,30, 20250422,1595,1587,1611,1572,25944,41087539,00,0.00,N,5,-5, 20250421,1600,1580,1621,1580,16128,25621963,00,0.00,N,3,0, 20250418,1600,1629,1629,1596,9025,14469117,00,0.00,N,5,-5, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 5c3f206e5e43..82a18a1dde3d 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 +20250423,506,496,510,491,229612,116029746,00,0.00,N,2,10, 20250422,496,489,503,487,161668,80008411,00,0.00,N,2,6, 20250421,490,492,493,485,98970,48219430,00,0.00,N,5,-2, 20250418,492,492,492,486,43581,21331806,00,0.00,N,3,0, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 58596e33cb93..a172baa8a12d 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 +20250423,8250,8050,8280,7950,133268,1087952475,00,0.00,N,2,330, 20250422,7920,8040,8100,7900,126191,1006027255,00,0.00,N,5,-210, 20250421,8130,7900,8330,7760,197834,1620188515,00,0.00,N,2,300, 20250418,7830,8010,8160,7650,236548,1857935345,00,0.00,N,2,90, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index a073531439f6..874defb5baaa 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 +20250423,21200,22150,22150,20850,112289,2387206100,00,0.00,N,5,-750, 20250422,21950,21200,22150,20900,131711,2848875425,00,0.00,N,2,650, 20250421,21300,21250,21500,20900,61261,1295043025,00,0.00,N,2,150, 20250418,21150,21800,21800,20850,127467,2693840750,00,0.00,N,5,-800, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 79b752eca9b2..073c006cbb41 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 +20250423,2690,2690,2690,2690,2,5380,00,0.00,N,5,-105, 20250422,2795,2795,2795,2795,1,2795,00,0.00,N,2,120, 20250421,2675,2995,2995,2265,332,753270,00,0.00,N,2,20, 20250418,2655,2655,2655,2655,1,2655,00,0.00,N,5,-35, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index adc517a1f08a..7269cb2fc384 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 +20250423,1240,1265,1275,1220,165770,206466151,00,0.00,N,5,-15, 20250422,1255,1287,1294,1218,166359,207521655,00,0.00,N,5,-32, 20250421,1287,1367,1387,1268,313814,406686544,00,0.00,N,5,-80, 20250418,1367,1255,1420,1245,2365895,3220980164,00,0.00,N,2,130, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index ba56df9d97a2..4a1afa46b41e 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 +20250423,10080,10180,10210,9960,139351,1403244880,00,0.00,N,5,-110, 20250422,10190,10160,10270,9850,227857,2297553905,00,0.00,N,5,-50, 20250421,10240,8840,10330,8780,669608,6522525310,00,0.00,N,2,1400, 20250418,8840,8740,9030,8600,202011,1792266875,00,0.00,N,2,150, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 64fc9efd8599..99a454099a21 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 +20250423,31100,32600,32600,31000,7793,245451350,00,0.00,N,5,-850, 20250422,31950,31650,32400,31450,3664,117111550,00,0.00,N,2,50, 20250421,31900,31050,32200,31050,3160,100372800,00,0.00,N,2,900, 20250418,31000,32600,32600,30650,9088,284019075,00,0.00,N,5,-950, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 80f939638a56..416fc6e00880 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 +20250423,6770,6740,6800,6700,31872,215335900,00,0.00,N,2,90, 20250422,6680,6720,6760,6660,41590,278061780,00,0.00,N,5,-60, 20250421,6740,6740,6820,6700,37540,253359050,00,0.00,N,5,-50, 20250418,6790,6830,6880,6700,43651,295007220,00,0.00,N,2,90, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 9f30763a0761..bbdd7d5a29cb 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 +20250423,7820,7890,7900,7720,234813,1831259430,00,0.00,N,2,30, 20250422,7790,7600,7820,7600,200998,1556942435,00,0.00,N,2,50, 20250421,7740,7960,7960,7700,219620,1715231570,00,0.00,N,5,-290, 20250418,8030,8160,8320,7950,260979,2095570515,00,0.00,N,5,-200, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index cff8f963958a..4022e673022b 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 +20250423,625,637,640,623,114872,72077589,00,0.00,N,5,-15, 20250422,640,641,649,627,126527,80700445,00,0.00,N,5,-1, 20250421,641,627,648,625,134943,85746740,00,0.00,N,2,15, 20250418,626,621,634,609,197259,122729589,00,0.00,N,2,9, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 5c6eda0f12aa..b92632923373 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 +20250423,11350,11400,11530,11230,147580,1674479090,00,0.00,N,2,60, 20250422,11290,11300,11460,11110,197477,2231820455,00,0.00,N,5,-130, 20250421,11420,11730,11890,11420,249116,2892890380,00,0.00,N,5,-320, 20250418,11740,11790,12190,11600,929095,11042473755,00,0.00,N,2,250, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index cd3eb6a282f0..a717512631e8 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 +20250423,308,298,350,294,2425174,784281896,00,0.00,N,2,15, 20250422,293,298,298,292,410324,121355426,00,0.00,N,5,-3, 20250421,296,305,310,293,145156,43373102,00,0.00,N,5,-6, 20250418,302,306,313,302,102577,31381678,00,0.00,N,5,-2, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 14d24f13c411..ad37a0bb4e53 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 +20250423,2505,2470,2510,2465,24736,61306315,00,0.00,N,2,35, 20250422,2470,2420,2485,2395,26769,65043941,00,0.00,N,2,50, 20250421,2420,2465,2470,2390,22325,54093895,00,0.00,N,5,-45, 20250418,2465,2410,2485,2390,12977,31596425,00,0.00,N,2,65, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 5c54031d4d4a..a4a2d64c0556 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 +20250423,1593,1596,1635,1571,162563,259149540,00,0.00,N,5,-3, 20250422,1596,1590,1605,1572,61395,97764767,00,0.00,N,5,-7, 20250421,1603,1611,1641,1577,179851,288620130,00,0.00,N,5,-2, 20250418,1605,1658,1658,1590,170260,273373478,00,0.00,N,5,-53, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 85a738f4e7ea..4a35f39c8128 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 +20250423,1260,1149,1300,1149,388,457063,00,0.00,N,2,111, 20250422,1149,1149,1149,1149,500,574500,00,0.00,N,5,-9, 20250421,1158,1160,1160,1158,31,35901,00,0.00,N,2,69, 20250418,1089,1089,1089,1089,3,3267,00,0.00,N,3,0, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 2b4d3a7f7b0e..634170cc194e 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 +20250423,7760,7830,7830,7750,20667,160525500,00,0.00,N,5,-40, 20250422,7800,7690,7800,7690,22175,171533050,00,0.00,N,2,70, 20250421,7730,7720,7760,7630,14705,113498810,00,0.00,N,2,10, 20250418,7720,7600,7740,7600,8871,68097960,00,0.00,N,2,70, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index ab9efe3b9e11..20c00887b281 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 +20250423,842,879,879,830,240592,203116938,00,0.00,N,5,-18, 20250422,860,860,903,855,63909,54927939,00,0.00,N,5,-15, 20250421,875,902,902,863,84554,73928456,00,0.00,N,5,-27, 20250418,902,904,932,870,158201,143039815,00,0.00,N,5,-2, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 5234a85443ed..c670a7665544 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 +20250423,11710,12100,12150,11560,444571,5231082655,00,0.00,N,5,-180, 20250422,11890,11000,11970,10980,662344,7718070155,00,0.00,N,2,600, 20250421,11290,11500,11610,11200,230501,2627731180,00,0.00,N,5,-260, 20250418,11550,11990,12000,11330,359113,4129912765,00,0.00,N,5,-300, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index a0d34a0795fc..0075f5716718 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 +20250423,338,333,340,328,615071,205993471,00,0.00,N,2,6, 20250422,332,324,345,324,1679719,560771333,00,0.00,N,2,5, 20250421,327,331,335,323,1092513,359212131,00,0.00,N,3,0, 20250418,327,340,340,322,2650633,867296131,00,0.00,N,5,-14, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index d8df4b3c1b7a..5b1b8bdabb24 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 +20250423,8800,8690,8800,8580,97132,846014855,00,0.00,N,2,350, 20250422,8450,8440,8480,8350,36457,307213695,00,0.00,N,3,0, 20250421,8450,8650,8800,8440,40522,346247675,00,0.00,N,5,-120, 20250418,8570,8400,8710,8300,46364,392143690,00,0.00,N,2,100, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index ceac1e5c4264..e486f6685b78 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 +20250423,3135,3195,3310,3110,687300,2208020751,00,0.00,N,5,-5, 20250422,3140,3110,3145,3025,367365,1142897118,00,0.00,N,2,30, 20250421,3110,3160,3200,3085,537682,1685791488,00,0.00,N,5,-5, 20250418,3115,3345,3345,3095,716460,2256625774,00,0.00,N,5,-230, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 1d22060facff..f7e59bce4e44 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250423,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250422,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250421,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250418,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250417,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 73c65c8e63f4..7c581da4e2fc 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,459,459,459,459,0,0,00,0.00,Y,3,0, +20250423,459,459,459,459,0,0,00,0.00,Y,3,0, +20250422,459,459,459,459,0,0,00,0.00,Y,0,0, 20250421,459,459,459,459,0,0,00,0.00,Y,0,0, 20250418,459,459,459,459,0,0,00,0.00,N,0,0, 20250417,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 3062a8b7a144..5a6d74e55035 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 +20250423,5890,6000,6060,5810,328206,1939598280,00,0.00,N,5,-110, 20250422,6000,6500,6510,5870,1004339,6175385745,00,0.00,N,5,-270, 20250421,6270,5550,6290,5450,1135268,6822315705,00,0.00,N,2,720, 20250418,5550,5500,5580,5370,107097,586424060,00,0.00,N,2,50, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index dcc02b94aae1..fb1f0f0356c6 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 +20250423,22450,21600,23450,21000,1175587,26480313150,00,0.00,N,2,850, 20250422,21600,19060,22350,19050,1596576,34067791950,00,0.00,N,2,2350, 20250421,19250,19540,19770,18920,391919,7568274945,00,0.00,N,2,50, 20250418,19200,18100,19290,18040,774157,14606503250,00,0.00,N,2,1410, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 0adff3e0c0f9..a8bfe250846d 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 +20250423,95500,96900,96900,95500,1244,119465600,00,0.00,N,5,-1200, 20250422,96700,95800,96800,95600,532,51258800,00,0.00,N,2,900, 20250421,95800,96900,96900,95300,590,56774300,00,0.00,N,5,-1100, 20250418,96900,97400,97400,95900,799,77169800,00,0.00,N,3,0, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 840f5a2e42aa..48039599e39e 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 +20250423,30200,30300,30500,30000,68566,2072374275,00,0.00,N,2,400, 20250422,29800,29400,29850,29400,30917,918500125,00,0.00,N,2,100, 20250421,29700,29800,29900,29450,25068,742768000,00,0.00,N,5,-150, 20250418,29850,29850,30150,29450,43470,1296583900,00,0.00,N,2,50, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index b37161141ecc..85feaea60ef2 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 +20250423,12950,12650,12980,12650,8952,115747340,00,0.00,N,2,310, 20250422,12640,12710,12870,12640,8591,109566585,00,0.00,N,5,-170, 20250421,12810,12630,12810,12560,10441,133024240,00,0.00,N,2,230, 20250418,12580,12550,12630,12500,3116,39107365,00,0.00,N,2,20, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index f46d73f10f08..2fb2cd067905 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 +20250423,730,730,730,730,2,1460,00,0.00,N,5,-19, 20250422,749,685,807,685,555,384426,00,0.00,N,5,-50, 20250421,799,800,800,799,4,3198,00,0.00,N,5,-123, 20250418,922,922,922,922,1,922,00,0.00,N,2,119, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 2892b03c6d13..ab4b9e6cad0d 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 +20250423,4665,4540,4685,4540,172960,801473337,00,0.00,N,2,125, 20250422,4540,4585,4585,4520,77817,353881545,00,0.00,N,5,-60, 20250421,4600,4545,4650,4515,157671,723712898,00,0.00,N,2,60, 20250418,4540,4420,4545,4350,112079,502707011,00,0.00,N,2,120, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index b1da4b01636f..e05548c0be63 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 +20250423,56400,54300,57000,54100,56028,3114736800,00,0.00,N,2,3400, 20250422,53000,52600,54500,52600,24275,1291565600,00,0.00,N,5,-600, 20250421,53600,53200,54800,53000,28312,1516879900,00,0.00,N,5,-400, 20250418,54000,54200,54500,53000,35383,1900895550,00,0.00,N,5,-100, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 917c30ba9736..1470ce94f78f 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250423,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250422,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250421,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250418,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250417,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index ea8c0fc1e079..02afa8d938dd 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 +20250423,1413,1465,1522,1400,370152,528089779,00,0.00,N,5,-52, 20250422,1465,1502,1511,1462,282118,418354399,00,0.00,N,5,-52, 20250421,1517,1523,1596,1500,297443,457164280,00,0.00,N,5,-4, 20250418,1521,1506,1567,1467,361165,546954761,00,0.00,N,2,16, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 550078595fb1..50ed124d8634 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 +20250423,1970,1869,1980,1869,308453,602031172,00,0.00,N,2,107, 20250422,1863,1817,1869,1751,120431,220535992,00,0.00,N,2,46, 20250421,1817,1735,1880,1735,207006,374326264,00,0.00,N,2,92, 20250418,1725,1539,1788,1530,453995,762106738,00,0.00,N,2,186, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 8ebf0ca1501c..f9a41ae327b2 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 +20250423,5440,5320,5450,5310,8936,47915390,00,0.00,N,2,120, 20250422,5320,5330,5330,5270,805,4270885,00,0.00,N,3,0, 20250421,5320,5300,5330,5235,6496,34358260,00,0.00,N,2,20, 20250418,5300,5310,5340,5230,3787,20097345,00,0.00,N,2,60, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 1c1c2c0d9516..cfcd454d94c3 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 +20250423,1134,1142,1142,1124,60815,68675708,00,0.00,N,2,15, 20250422,1119,1120,1130,1101,34948,39028827,00,0.00,N,5,-1, 20250421,1120,1121,1144,1117,22633,25407705,00,0.00,N,3,0, 20250418,1120,1125,1130,1112,27514,30872148,00,0.00,N,5,-5, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 66ee900c565e..c3125dc7afe8 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 +20250423,3840,3870,3925,3810,322333,1247105017,00,0.00,N,3,0, 20250422,3840,3875,3880,3810,111947,432378110,00,0.00,N,5,-35, 20250421,3875,3910,3950,3865,122260,478027439,00,0.00,N,5,-35, 20250418,3910,3835,3945,3825,174802,682297879,00,0.00,N,2,80, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index aae2b2397254..9abf153e6441 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 +20250423,12350,12380,12600,12250,19925,246005950,00,0.00,N,2,100, 20250422,12250,12100,12400,12100,25247,306953390,00,0.00,N,5,-190, 20250421,12440,12350,12540,12060,31971,395655790,00,0.00,N,2,170, 20250418,12270,12500,12500,12110,19686,240231800,00,0.00,N,5,-110, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index e19f63c49f80..acd829ad99da 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 +20250423,1938,1881,1943,1880,34556,66514955,00,0.00,N,2,38, 20250422,1900,1823,1936,1823,77329,146958553,00,0.00,N,2,54, 20250421,1846,1857,1865,1811,6555,12107075,00,0.00,N,2,1, 20250418,1845,1826,1855,1823,16439,30106819,00,0.00,N,3,0, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 9c52e8903f25..4572de088e08 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 +20250423,1333,1373,1374,1301,10705,14047145,00,0.00,N,5,-1, 20250422,1334,1328,1375,1302,1456,1900079,00,0.00,N,2,6, 20250421,1328,1390,1390,1304,4306,5652151,00,0.00,N,5,-2, 20250418,1330,1394,1394,1309,6180,8139070,00,0.00,N,5,-52, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index ae33dcf04d7a..c2fab13607fc 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 +20250423,62600,64300,64300,61500,224433,14049161350,00,0.00,N,5,-1400, 20250422,64000,64100,64700,63400,65316,4188778750,00,0.00,N,5,-100, 20250421,64100,66200,67000,63700,206627,13383390594,00,0.00,N,5,-2700, 20250418,66800,62600,67200,62600,334800,21876113200,00,0.00,N,2,4200, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 40407347105a..520077f11297 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 +20250423,7870,7850,7890,7780,53644,420768430,00,0.00,N,2,20, 20250422,7850,7840,7850,7810,18722,146641425,00,0.00,N,2,10, 20250421,7840,7860,7860,7810,16754,131164995,00,0.00,N,3,0, 20250418,7840,7820,7850,7800,31211,244285595,00,0.00,N,2,30, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 5c0b95b6570f..4524a4625dbe 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 +20250423,6800,6870,6870,6760,51437,349177550,00,0.00,N,5,-40, 20250422,6840,6800,6850,6740,94756,644173490,00,0.00,N,2,10, 20250421,6830,6570,6870,6550,171888,1164183950,00,0.00,N,2,260, 20250418,6570,6540,6630,6400,94333,618577595,00,0.00,N,2,30, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 2d46a7a08405..089af99cfffa 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 +20250423,1074,1035,1093,1030,395716,417420974,00,0.00,N,2,39, 20250422,1035,1045,1061,1000,281049,288579356,00,0.00,N,5,-32, 20250421,1067,1110,1110,1055,272770,292431393,00,0.00,N,5,-21, 20250418,1088,1136,1145,1080,322426,355850850,00,0.00,N,5,-11, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index c6bd6d859837..8381610087e9 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 +20250423,2360,2295,2360,2270,178170,413609909,00,0.00,N,2,115, 20250422,2245,2245,2280,2230,105531,237311903,00,0.00,N,5,-10, 20250421,2255,2295,2320,2255,121215,276434448,00,0.00,N,5,-40, 20250418,2295,2280,2300,2225,111411,252833270,00,0.00,N,2,35, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 56af90bb0fbf..0054371cab58 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 +20250423,21800,22250,22400,21450,30984,674007250,00,0.00,N,3,0, 20250422,21800,21600,22050,21000,70726,1523216725,00,0.00,N,2,200, 20250421,21600,21950,22250,21500,44280,966598550,00,0.00,N,5,-300, 20250418,21900,22650,22650,21550,46770,1029166850,00,0.00,N,5,-200, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 476e35d686b2..3178e157857e 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 +20250423,4750,4570,4750,4540,262862,1228616467,00,0.00,N,2,260, 20250422,4490,4495,4535,4410,122331,547739665,00,0.00,N,2,15, 20250421,4475,4570,4570,4445,119178,536437635,00,0.00,N,5,-25, 20250418,4500,4440,4500,4345,110214,488173550,00,0.00,N,2,150, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 28d10af643a1..d08cbf5a12dd 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 +20250423,6740,6800,6800,6690,11664,78340900,00,0.00,N,5,-10, 20250422,6750,6770,6790,6640,9827,65856480,00,0.00,N,5,-20, 20250421,6770,6900,6900,6610,6998,46914670,00,0.00,N,5,-60, 20250418,6830,6740,6870,6660,23370,158178435,00,0.00,N,2,100, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index cc2571f1264e..a084be684058 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 +20250423,2530,2490,2530,2490,32781,82216175,00,0.00,N,2,45, 20250422,2485,2450,2495,2435,28834,71326937,00,0.00,N,2,5, 20250421,2480,2495,2515,2475,12595,31348840,00,0.00,N,5,-25, 20250418,2505,2525,2525,2450,38372,95158010,00,0.00,N,5,-15, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index dfb14b72c713..dada498a884b 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 +20250423,6900,6900,6930,6810,44723,306819030,00,0.00,N,2,90, 20250422,6810,6930,7020,6800,39842,273357820,00,0.00,N,5,-170, 20250421,6980,7000,7030,6900,50050,348187465,00,0.00,N,5,-20, 20250418,7000,7030,7090,6820,59767,416769450,00,0.00,N,3,0, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 2cd8fd424f0a..cbdb24989c2e 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 +20250423,3055,3035,3055,3020,30536,92837815,00,0.00,N,2,20, 20250422,3035,3010,3035,3005,10472,31655745,00,0.00,N,2,5, 20250421,3030,3025,3040,3005,26240,79304430,00,0.00,N,2,5, 20250418,3025,3020,3025,2970,25117,75315120,00,0.00,N,2,30, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 4661181d1333..c68c7990172d 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 +20250423,1524,1526,1555,1511,12888,19565974,00,0.00,N,2,13, 20250422,1511,1510,1550,1510,6407,9720297,00,0.00,N,2,1, 20250421,1510,1522,1559,1510,8554,13020507,00,0.00,N,5,-12, 20250418,1522,1526,1548,1500,10280,15663165,00,0.00,N,5,-4, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index b8bfe6815621..f72fa3513888 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 +20250423,1062,1085,1108,1020,101434,107574360,00,0.00,N,5,-29, 20250422,1091,1100,1342,1053,955359,1155585168,00,0.00,N,3,0, 20250421,1091,1059,1308,1025,807941,954236152,00,0.00,N,2,61, 20250418,1030,1026,1046,1012,482,496655,00,0.00,N,2,5, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index b5c57b0573e2..29344b3f3848 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 +20250423,19950,19820,20250,19690,52335,1044776470,00,0.00,N,2,190, 20250422,19760,19880,20100,19760,27093,539321400,00,0.00,N,5,-440, 20250421,20200,21500,21550,19990,177581,3660021985,00,0.00,N,2,1060, 20250418,19140,19200,19200,19030,10172,194027500,00,0.00,N,2,60, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 1fa90c0aa3ab..890c19debf2f 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 +20250423,2285,2315,2315,2275,144365,330006941,00,0.00,N,5,-15, 20250422,2300,2300,2310,2270,92138,211089755,00,0.00,N,3,0, 20250421,2300,2295,2310,2250,203515,463219492,00,0.00,N,2,5, 20250418,2295,2200,2295,2180,223678,504426427,00,0.00,N,2,95, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 52f6e594aa7d..4bede631a792 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 +20250423,6510,6600,6750,6350,429873,2787819140,00,0.00,N,5,-200, 20250422,6710,7060,7110,6570,958946,6509987025,00,0.00,N,5,-240, 20250421,6950,6630,7800,6550,4349101,31310768985,00,0.00,N,2,490, 20250418,6460,6550,6550,6330,171009,1101991490,00,0.00,N,5,-120, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 04e06286ddf6..1e8d7ab28f13 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 +20250423,2870,2850,2885,2850,90810,260266455,00,0.00,N,2,30, 20250422,2840,2850,2860,2810,107123,304338705,00,0.00,N,5,-10, 20250421,2850,2880,2880,2825,93926,267611820,00,0.00,N,5,-15, 20250418,2865,2890,2970,2845,207747,598389664,00,0.00,N,2,20, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 68f184b2c498..a03c06260dce 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 +20250423,5900,5500,6620,5440,3026965,18554617665,00,0.00,N,2,500, 20250422,5400,5400,5420,5310,20903,112288260,00,0.00,N,5,-10, 20250421,5410,5390,5470,5320,19380,104783630,00,0.00,N,2,10, 20250418,5400,5440,5440,5150,24070,128451400,00,0.00,N,2,20, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 19662e3db71c..b3815f6e3f8a 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 +20250423,25800,25000,26700,24900,55014,1423554500,00,0.00,N,2,1100, 20250422,24700,24400,24700,24050,14205,345532700,00,0.00,N,2,100, 20250421,24600,24200,24800,23950,16077,391810475,00,0.00,N,2,650, 20250418,23950,24400,24400,23450,19608,468875025,00,0.00,N,5,-600, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index a96d99ea36cc..bba3f348795e 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 +20250423,2845,2905,2910,2830,125980,359325123,00,0.00,N,5,-45, 20250422,2890,2845,2895,2820,55710,159711202,00,0.00,N,2,30, 20250421,2860,2845,2865,2785,153230,432880217,00,0.00,N,2,25, 20250418,2835,2750,2860,2715,113900,318238354,00,0.00,N,2,85, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 028afedc6607..b21df65f7ff3 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 +20250423,2890,2840,2920,2805,112854,321467350,00,0.00,N,2,60, 20250422,2830,2680,3070,2680,874566,2537761444,00,0.00,N,2,130, 20250421,2700,2680,2725,2660,21007,56545180,00,0.00,N,2,20, 20250418,2680,2615,2710,2595,67680,178987120,00,0.00,N,2,50, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 7a4dd3ad7315..2d6c2f08d80b 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 +20250423,1373,1395,1401,1363,391006,537250469,00,0.00,N,5,-22, 20250422,1395,1425,1425,1387,334620,469000076,00,0.00,N,5,-21, 20250421,1416,1437,1455,1403,565945,803433232,00,0.00,N,5,-21, 20250418,1437,1482,1488,1401,964138,1387359213,00,0.00,N,5,-1, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index f85a554b4e5e..9771e7ea4113 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 +20250423,16100,16020,16180,15810,78296,1252768115,00,0.00,N,2,350, 20250422,15750,15700,15830,15610,46558,731560265,00,0.00,N,5,-90, 20250421,15840,15660,15910,15610,44553,701984665,00,0.00,N,2,130, 20250418,15710,15700,15900,15570,24876,389689460,00,0.00,N,5,-90, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 17697d224018..0672a07b94bd 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 +20250423,19220,19260,19310,19130,7902,151720750,00,0.00,N,2,40, 20250422,19180,19080,19180,18950,8483,161912100,00,0.00,N,2,50, 20250421,19130,19420,19470,19130,11621,223798625,00,0.00,N,5,-250, 20250418,19380,19150,19440,18930,21452,412130230,00,0.00,N,2,380, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index ebc320948e56..3343c1d397ea 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 +20250423,12450,12250,12510,12210,52281,646322945,00,0.00,N,2,250, 20250422,12200,12200,12790,12080,104830,1286161225,00,0.00,N,5,-150, 20250421,12350,12390,12780,12200,61587,766747200,00,0.00,N,5,-140, 20250418,12490,12650,13170,12380,160891,2049113585,00,0.00,N,5,-60, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 2e6ccfe5bbe4..b918d3e486c2 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 +20250423,4300,4360,4595,4280,529831,2339173369,00,0.00,N,5,-40, 20250422,4340,4105,4390,4105,279372,1197187291,00,0.00,N,2,190, 20250421,4150,4220,4230,4105,68110,283479467,00,0.00,N,5,-50, 20250418,4200,3895,4275,3880,395110,1626152851,00,0.00,N,2,325, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index c21ffcc8f822..03e972a6e158 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 +20250423,9480,8670,9490,8670,160135,1478503870,00,0.00,N,2,800, 20250422,8680,9440,9610,8650,273521,2494475620,00,0.00,N,5,-930, 20250421,9610,9710,9780,9560,65533,633284575,00,0.00,N,5,-100, 20250418,9710,9760,9900,9510,74101,723041120,00,0.00,N,5,-50, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 9b709c3c4c02..b3a5802766e3 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 +20250423,1375,1388,1397,1370,2211,3058690,00,0.00,N,5,-22, 20250422,1397,1386,1399,1370,17581,24329163,00,0.00,N,2,5, 20250421,1392,1402,1420,1360,9839,13767123,00,0.00,N,5,-7, 20250418,1399,1385,1402,1365,25261,34916286,00,0.00,N,2,1, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 5d111b8fb952..c212764443f2 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 +20250423,6000,5970,6000,5960,2576,15433630,00,0.00,N,2,60, 20250422,5940,5950,5950,5890,1417,8384300,00,0.00,N,5,-10, 20250421,5950,6100,6100,5920,1616,9731690,00,0.00,N,5,-10, 20250418,5960,5830,6005,5830,2195,13069715,00,0.00,N,2,140, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 303cf6d5b5a9..75aaa7e8df80 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 +20250423,1860,1861,1877,1825,94927,175749073,00,0.00,N,2,1, 20250422,1859,1868,1876,1826,119841,222346827,00,0.00,N,5,-9, 20250421,1868,1840,1868,1805,125523,230359231,00,0.00,N,2,33, 20250418,1835,1848,1848,1800,143046,260233432,00,0.00,N,5,-1, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 3644513bbc7d..d8faf2287f2a 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 +20250423,3110,3085,3125,3080,36630,113597682,00,0.00,N,2,25, 20250422,3085,3065,3095,3060,39328,121098458,00,0.00,N,5,-10, 20250421,3095,3145,3145,3080,61527,190863929,00,0.00,N,5,-50, 20250418,3145,3130,3145,3100,46200,144381200,00,0.00,N,2,15, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 59ebd2b264d3..aa62a8bbc9d8 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 +20250423,3180,3145,3185,3135,116970,369918605,00,0.00,N,2,35, 20250422,3145,3145,3160,3115,77947,244573020,00,0.00,N,2,5, 20250421,3140,3170,3200,3110,74773,235423420,00,0.00,N,5,-30, 20250418,3170,3125,3170,3100,104932,330380846,00,0.00,N,2,50, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index fa96081067c6..14488cf994b7 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 +20250423,242000,242000,244500,239500,36801,8907624000,00,0.00,N,2,2500, 20250422,239500,239000,240000,236000,14815,3535067500,00,0.00,N,5,-500, 20250421,240000,240500,242000,237500,25271,6069366250,00,0.00,N,2,500, 20250418,239500,238000,240000,235500,32685,7787355500,00,0.00,N,2,4000, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 529fd5497c02..f034027b2824 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 +20250423,2835,2920,2930,2795,124033,352473303,00,0.00,N,5,-15, 20250422,2850,3040,3040,2825,351703,1023588845,00,0.00,N,5,-180, 20250421,3030,3160,3160,2920,304840,923357919,00,0.00,N,2,45, 20250418,2985,2950,3145,2925,584185,1773404124,00,0.00,N,2,15, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index e1112a997ab4..7878220b981b 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 +20250423,980,960,989,957,212074,206748116,00,0.00,N,2,21, 20250422,959,947,963,941,129514,123824051,00,0.00,N,2,2, 20250421,957,939,958,939,56959,54233274,00,0.00,N,2,8, 20250418,949,934,952,928,98655,93294976,00,0.00,N,2,15, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index affce4019bb4..076e658a1160 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 +20250423,4300,4470,4915,4250,1260052,5699855399,00,0.00,N,5,-140, 20250422,4440,4640,4720,4315,807732,3638124352,00,0.00,N,5,-160, 20250421,4600,4600,5150,4360,3353871,16020128321,00,0.00,N,3,0, 20250418,4600,5060,5800,4520,6706090,35348173411,00,0.00,N,5,-195, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 15252974ea42..83310d0c58b4 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 +20250423,2595,2540,2605,2535,29596,76511840,00,0.00,N,2,70, 20250422,2525,2600,2600,2525,31663,80637740,00,0.00,N,5,-60, 20250421,2585,2560,2610,2550,24123,62152500,00,0.00,N,2,5, 20250418,2580,2585,2585,2540,17466,44783420,00,0.00,N,5,-5, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 52ad5cfa3ed7..5d7749e0d17f 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 +20250423,4765,4710,4810,4700,20588,97818300,00,0.00,N,2,30, 20250422,4735,4675,4745,4610,10478,48863280,00,0.00,N,2,20, 20250421,4715,4715,4715,4620,7770,36194697,00,0.00,N,3,0, 20250418,4715,4610,4720,4555,8605,39859987,00,0.00,N,2,145, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 76e2184bab5c..0f507d6df4e1 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 +20250423,10670,10690,10780,10640,73139,781646975,00,0.00,N,2,90, 20250422,10580,10450,10680,10410,48799,516699250,00,0.00,N,5,-100, 20250421,10680,10940,10990,10650,139996,1510598635,00,0.00,N,5,-180, 20250418,10860,10820,10900,10620,210908,2280380130,00,0.00,N,2,320, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index c2b66d46c51b..ad894e88f978 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 +20250423,1913,1890,1920,1879,49592,93809913,00,0.00,N,2,4, 20250422,1909,1917,1933,1907,16242,31024489,00,0.00,N,5,-24, 20250421,1933,1930,1941,1910,33146,63638740,00,0.00,N,2,3, 20250418,1930,1934,1954,1901,28127,53994294,00,0.00,N,5,-4, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 2c754fe3b784..4f10074187c5 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 +20250423,6210,6150,6290,6150,36280,226035340,00,0.00,N,2,70, 20250422,6140,6230,6290,6030,37788,232466160,00,0.00,N,5,-90, 20250421,6230,6250,6330,6220,22102,138313030,00,0.00,N,5,-50, 20250418,6280,6270,6340,6210,38906,244709440,00,0.00,N,2,70, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 178a37b8771a..5987843aa126 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 +20250423,835,845,845,831,106160,88661705,00,0.00,N,5,-10, 20250422,845,845,849,824,42276,35502942,00,0.00,N,3,0, 20250421,845,845,848,834,27250,22856412,00,0.00,N,3,0, 20250418,845,831,863,831,65457,55850661,00,0.00,N,2,5, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 09fb1246d2b4..aa7770bf8dec 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 +20250423,1493,1482,1497,1482,5743,8551054,00,0.00,N,3,0, 20250422,1493,1491,1517,1400,45651,68325590,00,0.00,N,2,3, 20250421,1490,1496,1511,1477,9215,13682695,00,0.00,N,5,-6, 20250418,1496,1505,1510,1488,17101,25652965,00,0.00,N,5,-9, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index f963e8348c38..d2b9fbc36cbe 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 +20250423,952,946,965,945,52152,49491429,00,0.00,N,2,7, 20250422,945,939,947,926,38975,36694394,00,0.00,N,2,6, 20250421,939,947,947,922,72710,68015295,00,0.00,N,3,0, 20250418,939,940,946,930,54778,51246355,00,0.00,N,2,7, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index cba682b2b200..63fc3afd45e9 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 +20250423,5190,5270,5270,5060,260031,1337432350,00,0.00,N,2,40, 20250422,5150,5450,5470,5000,924380,4775158890,00,0.00,N,5,-530, 20250421,5680,4520,5840,4475,5561326,30034996602,00,0.00,N,2,1175, 20250418,4505,4515,4515,4450,6688,30032395,00,0.00,N,5,-10, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index b6c43019e71d..8ee00fbdad86 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 +20250423,44400,44600,44800,43500,43683,1926554200,00,0.00,N,2,1000, 20250422,43400,45800,45800,43200,66969,2989658075,00,0.00,N,5,-1250, 20250421,44650,43100,46150,42750,81911,3680122000,00,0.00,N,2,1150, 20250418,43500,41000,44200,40500,62290,2649559325,00,0.00,N,2,2250, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index a76893465d37..37845268a32f 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 +20250423,3535,3640,3725,3435,1526735,5420876328,00,0.00,N,5,-45, 20250422,3580,3625,3670,3560,603540,2175251101,00,0.00,N,5,-55, 20250421,3635,3715,3980,3630,3262329,12426647536,00,0.00,N,5,-5, 20250418,3640,3710,3710,3530,1151338,4148166330,00,0.00,N,5,-75, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 1a6e9636e1ae..075a3c9f8942 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 +20250423,1486,1450,1488,1449,267973,393677739,00,0.00,N,2,47, 20250422,1439,1455,1473,1431,266105,384880307,00,0.00,N,5,-54, 20250421,1493,1454,1530,1448,309671,464732371,00,0.00,N,2,27, 20250418,1466,1465,1480,1429,296334,428933771,00,0.00,N,5,-10, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 7fb62f4f0613..33233eec05a7 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 +20250423,887,904,915,883,436295,391693180,00,0.00,N,5,-2, 20250422,889,1049,1050,882,3369982,3235674228,00,0.00,N,5,-41, 20250421,930,897,953,894,831923,793962773,00,0.00,N,2,33, 20250418,897,895,904,880,204855,182519951,00,0.00,N,2,3, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index af739965d351..4d632b3c2e15 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 +20250423,24600,24200,24700,23900,71944,1751591700,00,0.00,N,2,1100, 20250422,23500,23600,24000,23300,66308,1559782650,00,0.00,N,5,-450, 20250421,23950,23750,24650,23750,54160,1304089925,00,0.00,N,3,0, 20250418,23950,23850,24000,23400,69282,1639237600,00,0.00,N,5,-350, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index edd82d9e81ca..d681f6daa418 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 +20250423,2550,2580,2595,2525,241297,615034785,00,0.00,N,5,-15, 20250422,2565,2605,2740,2565,681406,1798486129,00,0.00,N,5,-60, 20250421,2625,2765,2765,2600,682441,1813154817,00,0.00,N,5,-85, 20250418,2710,2525,2710,2440,1099959,2886182226,00,0.00,N,2,185, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 2eb8ee7cee5b..19897227c4c9 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 +20250423,900,900,927,892,76256,68809835,00,0.00,N,3,0, 20250422,900,885,909,885,39763,35475441,00,0.00,N,2,6, 20250421,894,930,930,861,122550,109443666,00,0.00,N,5,-36, 20250418,930,905,965,860,189494,171283213,00,0.00,N,2,36, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 71cacd0af610..81839549a199 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 +20250423,4310,4295,4315,4270,6162,26485780,00,0.00,N,2,50, 20250422,4260,4250,4405,4135,3688,15598950,00,0.00,N,2,10, 20250421,4250,4190,4295,4190,5858,24889925,00,0.00,N,2,60, 20250418,4190,4235,4235,4155,3036,12760420,00,0.00,N,5,-10, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 169ef3d99730..fb228700424c 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 +20250423,78400,79900,79900,78300,99,7861100,00,0.00,N,5,-1400, 20250422,79800,79600,79800,78600,150,11827700,00,0.00,N,2,400, 20250421,79400,79500,79800,79400,33,2623100,00,0.00,N,2,100, 20250418,79300,79800,79900,79300,344,27446800,00,0.00,N,3,0, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 0867a34b4d49..eb7eb648ba28 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 +20250423,2045,2070,2090,2045,98318,202630723,00,0.00,N,5,-20, 20250422,2065,2070,2095,2050,84865,175509205,00,0.00,N,5,-30, 20250421,2095,2090,2155,2025,115150,240097886,00,0.00,N,2,5, 20250418,2090,2230,2320,2030,876973,1901284172,00,0.00,N,5,-80, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 04f9fc89eba7..42c7b0fb47b6 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 +20250423,31000,32650,32650,31000,18384,581733900,00,0.00,N,5,-1300, 20250422,32300,32400,32600,31500,17314,555092525,00,0.00,N,2,500, 20250421,31800,30000,32300,30000,24305,762685550,00,0.00,N,2,1750, 20250418,30050,29600,30200,29200,8742,260938050,00,0.00,N,2,450, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 1f0f1dfaecdf..3d1d43cb97ef 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 +20250423,8740,8650,8770,8650,6600,57453830,00,0.00,N,2,10, 20250422,8730,8770,8770,8530,24560,211518230,00,0.00,N,5,-40, 20250421,8770,8850,8850,8650,8257,72080805,00,0.00,N,5,-80, 20250418,8850,8900,8910,8750,6179,54508350,00,0.00,N,5,-50, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 4f5c792fa45c..0b884f9992a8 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 +20250423,3070,3055,3070,3030,378530,1153088663,00,0.00,N,2,10, 20250422,3060,3065,3070,3035,277328,845946075,00,0.00,N,5,-5, 20250421,3065,3065,3075,3025,378557,1152946898,00,0.00,N,3,0, 20250418,3065,3065,3075,3045,228118,697870719,00,0.00,N,5,-5, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 808d5724c6fc..367aa6265545 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 +20250423,5880,5900,5900,5850,25442,149649805,00,0.00,N,3,0, 20250422,5880,5890,5890,5810,25673,149964910,00,0.00,N,5,-10, 20250421,5890,5880,5940,5820,27611,162541790,00,0.00,N,2,10, 20250418,5880,5780,5880,5730,27994,161972350,00,0.00,N,2,100, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 840d68bad9b0..08d19b5bb27d 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 +20250423,11690,11710,11780,11660,13839,162164330,00,0.00,N,5,-20, 20250422,11710,11450,11760,11450,18596,216589845,00,0.00,N,2,230, 20250421,11480,11470,11590,11450,5963,68378720,00,0.00,N,2,10, 20250418,11470,11410,11490,11390,8245,94291325,00,0.00,N,5,-20, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 26d629945d2b..d41c0d8b8b32 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1277,1277,1277,1277,1,1277,00,0.00,N,5,-1, +20250423,1269,1277,1277,1277,0,0,00,0.00,Y,5,-8, +20250422,1277,1277,1277,1277,1,1277,00,0.00,Y,5,-1, 20250421,1278,1197,1287,1101,26,30217,00,0.00,N,5,-5, 20250418,1283,1289,1289,1100,14,17642,00,0.00,N,2,4, 20250417,1279,1279,1279,1279,0,0,00,0.00,N,3,-14, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 3c440674f394..46c05f5ac260 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 +20250423,3380,3450,3450,3380,14135,47955950,00,0.00,N,3,0, 20250422,3380,3375,3425,3250,25358,85446770,00,0.00,N,2,40, 20250421,3340,3300,3385,3210,20345,68116510,00,0.00,N,2,50, 20250418,3290,3310,3310,3260,5472,18027720,00,0.00,N,5,-20, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 1e8082112bfa..43d6bcc13425 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 +20250423,9120,9110,9160,9030,90454,823505370,00,0.00,N,2,60, 20250422,9060,9070,9070,8950,44174,397737985,00,0.00,N,2,10, 20250421,9050,8990,9080,8950,52891,476946730,00,0.00,N,2,80, 20250418,8970,8910,9020,8870,54180,484537725,00,0.00,N,5,-10, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 72468b18b84d..14446906c752 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 +20250423,41600,40800,41650,40500,132225,5442682400,00,0.00,N,2,1850, 20250422,39750,39700,40650,39400,68675,2741159150,00,0.00,N,5,-150, 20250421,39900,40150,41000,39900,67065,2698935075,00,0.00,N,5,-450, 20250418,40350,40200,40500,39600,63191,2532125475,00,0.00,N,2,100, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index dbe9a2182687..90f22dcd9fbf 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 +20250423,631,662,671,610,1283478,824148896,00,0.00,N,5,-31, 20250422,662,679,700,652,2250389,1511815842,00,0.00,N,5,-44, 20250421,706,735,768,690,2096426,1524727836,00,0.00,N,5,-28, 20250418,734,753,754,702,2507063,1828103436,00,0.00,N,5,-19, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index c39ac2cfd401..d5e3a2cc42f7 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 +20250423,4165,4165,4360,4100,362492,1521587066,00,0.00,N,2,85, 20250422,4080,3820,4490,3810,1044822,4395690670,00,0.00,N,2,225, 20250421,3855,3855,3860,3810,12009,46054150,00,0.00,N,2,10, 20250418,3845,3835,3855,3780,34869,133267960,00,0.00,N,2,30, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index ae6fa913e85f..5efe2bf17b8c 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 +20250423,119700,119500,120300,118500,166479,19906129450,00,0.00,N,2,1900, 20250422,117800,117900,118500,116400,171247,20156607750,00,0.00,N,3,0, 20250421,117800,114200,118100,114100,132133,15311868450,00,0.00,N,2,3300, 20250418,114500,113300,114800,112700,151866,17331188000,00,0.00,N,2,1000, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index bac66a1afa8a..510c735b6412 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 +20250423,2420,2405,2440,2395,89397,215003475,00,0.00,N,2,25, 20250422,2395,2380,2410,2370,50314,120302927,00,0.00,N,2,10, 20250421,2385,2400,2440,2350,135701,323943700,00,0.00,N,5,-30, 20250418,2415,2395,2420,2372,23464,56094030,00,0.00,N,2,25, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 37d6798113c9..b1bbd414005f 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 +20250423,8840,8750,8850,8710,14134,124094590,00,0.00,N,2,100, 20250422,8740,8610,8750,8600,8592,74322740,00,0.00,N,2,10, 20250421,8730,8740,8780,8630,5524,48014465,00,0.00,N,2,10, 20250418,8720,8630,8720,8560,7732,66758320,00,0.00,N,3,0, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 398f593578b4..db5978e97a57 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 +20250423,900,1015,1016,900,2411049,2244640774,00,0.00,N,5,-125, 20250422,1025,1449,1534,978,17349927,20722082118,00,0.00,N,5,-198, 20250421,1223,941,1223,941,9933825,11677125438,00,0.00,N,1,282, 20250418,941,718,941,718,8306813,7421257563,00,0.00,N,1,217, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 00ae0784af02..c9018c9a746b 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 +20250423,6230,6330,6340,6070,300280,1860181880,00,0.00,N,5,-100, 20250422,6330,5800,7020,5800,3898371,25972809090,00,0.00,N,2,590, 20250421,5740,5750,5800,5700,9086,51994990,00,0.00,N,2,20, 20250418,5720,5670,5750,5670,12365,70678900,00,0.00,N,2,20, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index e6d83521ded1..92f30972da60 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 +20250423,22400,23800,23850,21950,176128,3986647850,00,0.00,N,5,-1400, 20250422,23800,22550,23900,22550,176680,4124881975,00,0.00,N,2,800, 20250421,23000,21500,24350,21450,316629,7401654275,00,0.00,N,2,1700, 20250418,21300,22050,22800,20800,338310,7280170375,00,0.00,N,5,-1100, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 222541029ac5..12388041ffd3 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 +20250423,10420,10440,10460,10340,562480,5861629090,00,0.00,N,2,80, 20250422,10340,10260,10350,10160,674333,6946218930,00,0.00,N,2,80, 20250421,10260,10170,10260,10100,676993,6903354159,00,0.00,N,2,110, 20250418,10150,10030,10210,9950,699213,7086230885,00,0.00,N,2,140, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index f47de19730d1..493e36a15b96 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250423,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250422,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250421,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250418,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250417,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index c04d3b972b69..6e4d8ee73b94 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 +20250423,9610,9620,9650,9560,473834,4550787605,00,0.00,N,2,50, 20250422,9560,9500,9620,9480,426834,4085452745,00,0.00,N,2,60, 20250421,9500,9460,9510,9400,253472,2401646430,00,0.00,N,2,40, 20250418,9460,9300,9500,9300,345258,3265496255,00,0.00,N,2,140, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index deced3f42033..fc52d2412172 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 +20250423,86400,88900,89400,85700,173418,15046110500,00,0.00,N,5,-1900, 20250422,88300,88800,90700,87300,202672,18109018000,00,0.00,N,5,-200, 20250421,88500,88300,88600,87200,80277,7061131150,00,0.00,N,2,900, 20250418,87600,87000,88500,86400,94206,8264172150,00,0.00,N,2,800, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index b47866c36cb5..8e544f702446 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 +20250423,2705,2785,2795,2600,77250,210008922,00,0.00,N,5,-95, 20250422,2800,2675,3055,2675,230808,660661289,00,0.00,N,2,125, 20250421,2675,2700,2790,2625,70934,192402956,00,0.00,N,5,-25, 20250418,2700,2530,2760,2480,137690,365398800,00,0.00,N,2,210, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index d497cdeec161..83b710b47bde 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 +20250423,3980,3990,3990,3935,11664,46181832,00,0.00,N,5,-10, 20250422,3990,4020,4020,3880,15477,60413987,00,0.00,N,2,10, 20250421,3980,4010,4020,3955,5239,20866325,00,0.00,N,5,-25, 20250418,4005,3920,4025,3915,6848,27313925,00,0.00,N,2,75, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 1098f12365bb..de80403c5ffc 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 +20250423,2575,2550,2595,2550,15690,40367900,00,0.00,N,2,35, 20250422,2540,2515,2580,2515,26727,68052460,00,0.00,N,5,-25, 20250421,2565,2610,2615,2530,18704,48185309,00,0.00,N,5,-45, 20250418,2610,2575,2625,2575,17296,45143875,00,0.00,N,2,10, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 32896fbe4c4d..7cac2b8bab3d 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 +20250423,38350,39400,40000,38200,93207,3640159400,00,0.00,N,5,-700, 20250422,39050,37500,39950,37100,223053,8673485175,00,0.00,N,2,1550, 20250421,37500,37050,38000,36750,91146,3397660225,00,0.00,N,2,450, 20250418,37050,36400,37650,35550,129986,4770254450,00,0.00,N,2,50, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 74f10be5b7ea..efc0ef1d35bc 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 +20250423,2960,3050,3050,2900,294567,871348273,00,0.00,N,5,-40, 20250422,3000,3180,3190,2905,671572,2041282083,00,0.00,N,5,-235, 20250421,3235,3120,3355,3050,1271410,4098651003,00,0.00,N,2,95, 20250418,3140,3100,3540,2875,3385153,11097648866,00,0.00,N,2,95, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index e1208c37aae1..82c9662f9beb 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 +20250423,2105,2095,2105,2045,53029,110551255,00,0.00,N,2,35, 20250422,2070,2030,2070,2010,15300,31171010,00,0.00,N,2,40, 20250421,2030,2020,2045,2010,15017,30387895,00,0.00,N,2,15, 20250418,2015,2010,2015,1998,12136,24358547,00,0.00,N,2,17, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 6161f76e4c95..2224b3394043 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 +20250423,24950,24350,25950,23800,36438,899222950,00,0.00,N,2,1200, 20250422,23750,23650,24650,23000,17407,416840500,00,0.00,N,2,50, 20250421,23700,25600,26400,22900,49052,1171053300,00,0.00,N,5,-1800, 20250418,25500,26400,26650,24800,14112,359179800,00,0.00,N,5,-500, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 3280bf90e989..ff452d647aa1 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 +20250423,795,795,795,795,0,0,00,0.00,Y,3,0, 20250422,795,795,795,795,0,0,00,0.00,Y,3,0, 20250421,795,795,795,795,0,0,00,0.00,Y,3,0, 20250418,795,795,795,795,0,0,00,0.00,N,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 10abf4ba685d..9d3e77c6cfc0 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 +20250423,15280,15470,15590,15130,180710,2760280040,00,0.00,N,5,-20, 20250422,15300,15010,15390,14950,161007,2451176680,00,0.00,N,2,70, 20250421,15230,15070,15500,15040,154162,2345135750,00,0.00,N,2,20, 20250418,15210,15900,16010,15130,282661,4336470395,00,0.00,N,5,-690, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index bab4e1376280..f97fdf604083 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 +20250423,212500,207000,214500,206000,29431,6236974250,00,0.00,N,2,8000, 20250422,204500,200500,207000,200500,15766,3224456750,00,0.00,N,5,-1000, 20250421,205500,194500,210000,194500,32661,6687200450,00,0.00,N,2,9800, 20250418,195700,192600,196200,190700,9251,1792574450,00,0.00,N,2,2100, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 4e7a01ba21a8..488dfdc2b725 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250423,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250422,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250421,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250418,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250417,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index c07ed700fff0..496f494f3077 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 +20250423,7500,7610,9030,7450,685744,5700036200,00,0.00,N,5,-190, 20250422,7690,7730,7790,7570,12432,95017550,00,0.00,N,5,-40, 20250421,7730,7480,7900,7310,45730,349833935,00,0.00,N,2,250, 20250418,7480,7350,7510,7280,12285,91404910,00,0.00,N,2,150, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index f833b6b24ce6..512bfe99b463 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 +20250423,113700,114300,114700,112500,175579,19946942050,00,0.00,N,2,1300, 20250422,112400,105400,114800,105300,518679,58062252700,00,0.00,N,2,5800, 20250421,106600,108400,109400,106000,159327,17102271066,00,0.00,N,5,-2500, 20250418,109100,105300,109800,104500,245725,26543505850,00,0.00,N,2,2800, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index b2e943551dd4..839d0b77a06e 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 +20250423,6050,7280,7290,5700,2216382,14304016000,00,0.00,N,5,-520, 20250422,6570,6270,6640,6250,740795,4843546070,00,0.00,N,2,300, 20250421,6270,6390,6390,6110,484156,3017509550,00,0.00,N,2,100, 20250418,6170,5660,6260,5660,1006274,6134654275,00,0.00,N,2,520, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index b185afd0615b..c820ecf84c1d 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 +20250423,3810,3790,3855,3765,67778,258507350,00,0.00,N,2,40, 20250422,3770,3760,3790,3730,46997,176931560,00,0.00,N,2,10, 20250421,3760,3755,3795,3725,48376,181575250,00,0.00,N,2,5, 20250418,3755,3735,3760,3710,32195,120239462,00,0.00,N,2,20, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 9f608cd1d969..5fea67a54439 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 +20250423,1331,1342,1346,1315,43649,58134520,00,0.00,N,5,-11, 20250422,1342,1347,1374,1310,87317,116257398,00,0.00,N,5,-5, 20250421,1347,1359,1359,1303,26678,35562256,00,0.00,N,2,27, 20250418,1320,1305,1368,1298,106465,141376225,00,0.00,N,2,23, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 6d9a827f5706..c213c72fae53 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 +20250423,16580,16840,16840,16520,13330,221651070,00,0.00,N,5,-10, 20250422,16590,16730,16830,16560,6012,100039920,00,0.00,N,5,-250, 20250421,16840,16860,16910,16590,17689,296001745,00,0.00,N,2,140, 20250418,16700,16520,16750,16460,11212,186569480,00,0.00,N,2,240, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index d23cc3ba3d5b..ea79b552713b 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 +20250423,1622,1610,1625,1600,22464,36053341,00,0.00,N,2,21, 20250422,1601,1614,1614,1589,6277,10077078,00,0.00,N,2,12, 20250421,1589,1616,1619,1589,9909,15890978,00,0.00,N,5,-17, 20250418,1606,1659,1910,1597,276243,483902717,00,0.00,N,5,-51, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 25b8d81462ca..e5c4dc147142 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 +20250423,16100,16550,16600,16090,42144,683523355,00,0.00,N,5,-450, 20250422,16550,16540,16970,16330,62151,1035230015,00,0.00,N,2,10, 20250421,16540,16500,16820,16330,30863,509645350,00,0.00,N,5,-120, 20250418,16660,16290,16680,16130,34376,567858500,00,0.00,N,2,460, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 8b25e351473c..a07179bfa132 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 +20250423,595,588,603,588,19706,11665363,00,0.00,N,2,7, 20250422,588,580,605,580,69858,41105300,00,0.00,N,2,1, 20250421,587,590,602,577,30867,18270739,00,0.00,N,5,-10, 20250418,597,594,600,582,22394,13320084,00,0.00,N,5,-3, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index a464f14fc779..c24144dbca50 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 +20250423,21400,21550,21950,21250,33342,720337175,00,0.00,N,5,-50, 20250422,21450,21150,21700,20850,28815,617295825,00,0.00,N,2,450, 20250421,21000,20700,21100,20500,29842,623286950,00,0.00,N,2,300, 20250418,20700,20200,20750,19990,19758,405469400,00,0.00,N,2,250, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index a8b313d93407..19651e52e799 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 +20250423,4740,4755,4775,4710,100016,474778120,00,0.00,N,2,50, 20250422,4690,4670,4710,4640,28932,135468295,00,0.00,N,2,5, 20250421,4685,4675,4735,4640,76244,357450555,00,0.00,N,2,10, 20250418,4675,4660,4680,4570,99642,459803805,00,0.00,N,2,10, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 48d913dd0ee3..c0f7a6b75025 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 +20250423,351500,355000,356000,346000,35563,12468884250,00,0.00,N,2,1500, 20250422,350000,356500,367500,349500,49439,17631307250,00,0.00,N,5,-5500, 20250421,355500,340000,358000,338000,73764,25711782500,00,0.00,N,2,15500, 20250418,340000,340000,344000,337000,33313,11312775500,00,0.00,N,5,-2500, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 5ec48bebf9eb..e211516973eb 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 +20250423,5510,5450,5540,5400,53673,295430040,00,0.00,N,2,110, 20250422,5400,5340,5410,5200,21868,116934910,00,0.00,N,2,60, 20250421,5340,5420,5490,5330,39793,215251420,00,0.00,N,5,-110, 20250418,5450,5350,5480,5320,32698,175943655,00,0.00,N,2,70, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index c566db74e9a9..c1d70d7b9e3a 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 +20250423,790,768,793,755,200277,156171908,00,0.00,N,2,24, 20250422,766,734,766,711,329166,244222558,00,0.00,N,2,33, 20250421,733,674,750,674,406130,293389990,00,0.00,N,2,59, 20250418,674,680,725,666,153807,104291013,00,0.00,N,5,-5, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index ebf442cf0ece..17b6ac4c240f 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 +20250423,952,951,960,947,52139,49508136,00,0.00,N,2,2, 20250422,950,942,954,942,71463,67795715,00,0.00,N,2,2, 20250421,948,945,959,943,49511,47112990,00,0.00,N,2,3, 20250418,945,946,962,937,85060,80457976,00,0.00,N,3,0, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 1f5c41eb827e..3e3343b6afc0 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 +20250423,74700,75100,75400,73900,33712,2520832600,00,0.00,N,2,400, 20250422,74300,75500,75600,73800,36554,2716187350,00,0.00,N,5,-1200, 20250421,75500,75600,76000,74300,27622,2070655700,00,0.00,N,3,0, 20250418,75500,76800,76900,74900,30492,2306320450,00,0.00,N,5,-1600, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 3933b436135e..70656b892914 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 +20250423,46950,46800,47050,46500,6325,296100775,00,0.00,N,2,50, 20250422,46900,46000,47050,45950,15636,729373275,00,0.00,N,2,850, 20250421,46050,45950,46300,45800,3961,182306750,00,0.00,N,2,100, 20250418,45950,45400,46000,45300,6124,280073250,00,0.00,N,2,550, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 4d88f13acbd8..cabe35587875 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 +20250423,1254,1271,1271,1238,41354,51596192,00,0.00,N,2,2, 20250422,1252,1254,1273,1244,18324,22881294,00,0.00,N,5,-2, 20250421,1254,1246,1276,1236,58160,73125453,00,0.00,N,2,8, 20250418,1246,1236,1251,1236,12493,15656745,00,0.00,N,2,7, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index b532b21b7058..7e5127687710 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 +20250423,8410,8420,8520,8250,22472,187812255,00,0.00,N,2,130, 20250422,8280,8110,8320,8110,14509,119139360,00,0.00,N,5,-20, 20250421,8300,8400,8470,8300,9174,76629260,00,0.00,N,5,-60, 20250418,8360,8400,8400,8200,7788,64472950,00,0.00,N,5,-40, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 3e7f6e770f9f..4ce519130b1c 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 +20250423,2615,2560,2680,2560,14412,37876670,00,0.00,N,5,-20, 20250422,2635,2700,2700,2635,6222,16659040,00,0.00,N,5,-80, 20250421,2715,2700,2770,2665,8464,22947751,00,0.00,N,2,15, 20250418,2700,2715,2715,2625,3504,9343705,00,0.00,N,2,50, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 1451da41ecf6..b0077cc390e0 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 +20250423,6070,6140,7060,6020,4497303,29647320080,00,0.00,N,2,90, 20250422,5980,5750,6060,5750,213902,1269224105,00,0.00,N,2,170, 20250421,5810,5900,5920,5800,60033,350853900,00,0.00,N,5,-50, 20250418,5860,5970,5980,5730,78175,457448105,00,0.00,N,3,0, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 798382e4476f..4ae7fff277c5 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 +20250423,7320,7120,7350,7000,283170,2051752415,00,0.00,N,2,330, 20250422,6990,7030,7080,6850,249255,1740913545,00,0.00,N,5,-160, 20250421,7150,7280,7310,7010,173884,1243582240,00,0.00,N,5,-130, 20250418,7280,7180,7290,6960,198578,1416035760,00,0.00,N,2,140, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 43f09a357c35..13f6d2871f0f 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 +20250423,8030,8330,8490,7930,133379,1087531460,00,0.00,N,5,-300, 20250422,8330,8550,8590,8150,76690,640701980,00,0.00,N,5,-150, 20250421,8480,8400,8590,8080,49008,409876395,00,0.00,N,2,50, 20250418,8430,8600,8610,8200,51236,430278350,00,0.00,N,5,-250, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 59263e97d9e0..a5fc6a976d94 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 +20250423,1278,1398,1641,1264,9576107,14169687530,00,0.00,N,2,15, 20250422,1263,1289,1289,1217,450665,582742932,00,0.00,N,2,13, 20250421,1250,1270,1314,1250,300040,380920781,00,0.00,N,5,-20, 20250418,1270,1290,1298,1200,290023,364381537,00,0.00,N,2,7, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 731df519f760..aca9acc2e0fe 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 +20250423,3990,3915,4040,3915,16310,64646080,00,0.00,N,2,5, 20250422,3985,3955,4035,3840,9065,35676110,00,0.00,N,2,65, 20250421,3920,4085,4085,3920,5744,22942250,00,0.00,N,5,-110, 20250418,4030,3870,4045,3835,14841,59053188,00,0.00,N,2,160, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index a4bbe5ca03bb..5d259a04f95b 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 +20250423,6400,6400,6400,6400,1,6400,00,0.00,N,2,220, 20250422,6180,6180,6180,6180,1,6180,00,0.00,N,5,-20, 20250421,6200,6400,6600,6200,30,191000,00,0.00,N,5,-200, 20250418,6400,6400,6400,6400,1,6400,00,0.00,N,2,200, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 53f6afe0db4c..debaaa5ee10f 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 +20250423,310,297,340,262,70157,19864325,00,0.00,N,2,13, 20250422,297,288,300,249,46567,12488002,00,0.00,N,2,27, 20250421,270,290,290,246,43364,11300747,00,0.00,N,5,-18, 20250418,288,307,307,249,22553,5843158,00,0.00,N,2,11, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 88e5c539105f..1fc213f3814e 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 +20250423,8220,8100,8290,8100,7592,61936890,00,0.00,N,2,70, 20250422,8150,8140,8150,8000,8157,66069170,00,0.00,N,2,10, 20250421,8140,8270,8270,8100,11572,94007750,00,0.00,N,5,-40, 20250418,8180,8320,8320,8100,20558,167383060,00,0.00,N,5,-100, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 4b362e8e438f..5d40c1ab6789 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250423,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250422,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250421,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250418,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250417,5090,5090,5090,5090,0,0,00,0.00,N,0,0, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 4f400f3fe30e..4b27c1c349e1 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250423,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250422,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250421,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250418,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250417,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 6db06def6e3a..43a76d16fdd5 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 +20250423,4945,4950,5130,4860,210937,1053693373,00,0.00,N,2,115, 20250422,4830,4905,5020,4790,220101,1075156662,00,0.00,N,5,-110, 20250421,4940,4730,5580,4665,2337187,12202791399,00,0.00,N,2,270, 20250418,4670,4600,4685,4565,21024,97625200,00,0.00,N,2,40, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index bfd8dee24854..f21716996c0a 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 +20250423,5410,5370,5440,5310,90522,488575735,00,0.00,N,2,70, 20250422,5340,5080,5370,5080,157725,833438195,00,0.00,N,2,180, 20250421,5160,5260,5260,5160,49473,256809340,00,0.00,N,5,-30, 20250418,5190,5120,5200,5040,53396,274668755,00,0.00,N,2,60, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 73692c23f8f3..3f481bf3ff4c 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,640,640,640,640,0,0,00,0.00,Y,3,0, +20250423,640,640,640,640,0,0,00,0.00,Y,3,0, +20250422,640,640,640,640,0,0,00,0.00,Y,0,0, 20250421,640,640,640,640,0,0,00,0.00,Y,0,0, 20250418,640,640,640,640,0,0,00,0.00,N,0,0, 20250417,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 71b74a8f5ff0..cf34f2f76995 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 +20250423,264,265,269,264,899176,238679205,00,0.00,N,5,-1, 20250422,265,263,267,263,448133,118893277,00,0.00,N,5,-1, 20250421,266,269,269,265,288829,76836787,00,0.00,N,5,-1, 20250418,267,269,269,265,654357,174453332,00,0.00,N,3,0, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index ec930fc38d60..79bf8efa86cb 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 +20250423,7010,7140,7150,7000,1282,9036170,00,0.00,N,5,-140, 20250422,7150,6990,7190,6820,1756,12247130,00,0.00,N,2,150, 20250421,7000,7100,7190,6950,2154,15144515,00,0.00,N,5,-100, 20250418,7100,7100,7150,6880,1590,11244760,00,0.00,N,2,130, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 818dbe0ec802..5eff93e03646 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 +20250423,695,696,699,692,58823,40869526,00,0.00,N,2,3, 20250422,692,698,704,692,57286,39905225,00,0.00,N,5,-12, 20250421,704,704,705,701,25170,17709606,00,0.00,N,3,0, 20250418,704,707,707,695,36011,25211146,00,0.00,N,2,1, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index efcb4e2dc1be..103f6a7119af 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 +20250423,5280,5190,5280,5190,5362,28064270,00,0.00,N,2,30, 20250422,5250,5230,5280,5100,8303,43204550,00,0.00,N,2,20, 20250421,5230,5190,5270,5180,13494,70220320,00,0.00,N,2,20, 20250418,5210,5100,5240,5050,76605,398620340,00,0.00,N,2,70, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 9b06e6b392ae..17aae945c072 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 +20250423,2085,1995,2125,1990,145849,300415759,00,0.00,N,2,90, 20250422,1995,2135,2135,1986,219836,447980566,00,0.00,N,5,-145, 20250421,2140,2000,2240,2000,478160,1023780520,00,0.00,N,2,140, 20250418,2000,1926,2070,1923,240412,474553016,00,0.00,N,2,74, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 9b24b81e6a0b..3a9aebf7152c 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 +20250423,1078,1060,1080,1049,41250,43757922,00,0.00,N,2,10, 20250422,1068,1068,1074,1040,25889,27496453,00,0.00,N,3,0, 20250421,1068,1068,1069,1055,11218,11967555,00,0.00,N,3,0, 20250418,1068,1058,1088,1054,20168,21458897,00,0.00,N,2,10, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index d3a41bae68f7..59bb401f7c3d 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 +20250423,3400,3440,3440,3370,18792,64177250,00,0.00,N,5,-40, 20250422,3440,3280,3495,3280,33165,111011625,00,0.00,N,2,160, 20250421,3280,3325,3325,3280,4451,14695160,00,0.00,N,3,0, 20250418,3280,3325,3325,3275,12307,40487660,00,0.00,N,5,-45, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index b364b74adde2..6a42841c2c31 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 +20250423,4000,4015,4045,3985,52089,208308485,00,0.00,N,5,-5, 20250422,4005,3985,4040,3955,37198,148853470,00,0.00,N,3,0, 20250421,4005,4150,4150,3960,94915,381254782,00,0.00,N,5,-145, 20250418,4150,3915,4175,3915,199650,820961385,00,0.00,N,2,270, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 929fc71bd619..b1bc490defa0 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 +20250423,6560,6520,6720,6450,38002,250629570,00,0.00,N,2,40, 20250422,6520,6360,6590,6360,23488,152560500,00,0.00,N,2,80, 20250421,6440,6400,6550,6400,29832,192812470,00,0.00,N,5,-10, 20250418,6450,6400,6740,6360,14528,93797450,00,0.00,N,3,0, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 33b5d2ed90f5..499695d01dae 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 +20250423,5620,5750,5760,5530,603392,3391600370,00,0.00,N,5,-50, 20250422,5670,5650,5990,5610,1350426,7800419195,00,0.00,N,5,-80, 20250421,5750,6350,6690,5750,5649270,35625490135,00,0.00,N,5,-290, 20250418,6040,6070,6100,5930,809442,4951051140,00,0.00,N,2,20, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 55e9e563c995..af9967a10ca9 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 +20250423,4865,4765,4895,4700,23394,111674399,00,0.00,N,2,135, 20250422,4730,4885,4905,4715,34914,167591699,00,0.00,N,5,-150, 20250421,4880,4920,4970,4865,19427,95474357,00,0.00,N,5,-40, 20250418,4920,4900,4945,4835,5011,24457675,00,0.00,N,2,20, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 67811eb91337..d69c1d95ed61 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 +20250423,6840,6940,7190,6540,2853037,19662360965,00,0.00,N,5,-170, 20250422,7010,6390,7900,6120,18445728,134446666160,00,0.00,N,2,730, 20250421,6280,6720,6730,6170,595187,3828343800,00,0.00,N,5,-130, 20250418,6410,5950,6430,5830,881272,5495196000,00,0.00,N,2,380, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index c7ff831eb067..64fccc5b56b6 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 +20250423,960,985,985,950,46192,44201462,00,0.00,N,5,-9, 20250422,969,955,971,952,51434,49233768,00,0.00,N,2,2, 20250421,967,967,985,935,58530,56398148,00,0.00,N,3,0, 20250418,967,965,981,956,123493,119383108,00,0.00,N,2,1, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 87756e1b15a4..8b065988cd4b 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 +20250423,34150,35400,35700,33550,155497,5321687525,00,0.00,N,2,50, 20250422,34100,31800,34500,31500,278798,9314289800,00,0.00,N,2,2000, 20250421,32100,31250,32150,31000,75476,2389412950,00,0.00,N,2,900, 20250418,31200,32000,32100,30600,92161,2852904050,00,0.00,N,5,-1000, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index d677fa7b38f4..f0e9a1375701 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 +20250423,2000,2020,2055,2000,28379,57236535,00,0.00,N,5,-20, 20250422,2020,2010,2035,1990,23626,47312882,00,0.00,N,2,10, 20250421,2010,2010,2045,2000,36727,74232534,00,0.00,N,5,-20, 20250418,2030,1999,2095,1996,129430,265768251,00,0.00,N,2,38, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 7e5a70b88f5b..e36d85c91d76 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 +20250423,11480,11390,11490,11260,54184,618041730,00,0.00,N,2,140, 20250422,11340,11360,11480,11210,36342,410498205,00,0.00,N,5,-40, 20250421,11380,11320,11400,11160,41217,467106835,00,0.00,N,2,80, 20250418,11300,11190,11310,11000,28163,314337575,00,0.00,N,2,100, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 90c92a5576c6..f99ad74c3b31 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 +20250423,7110,6980,7910,6900,2928539,21875173390,00,0.00,N,2,280, 20250422,6830,6920,7090,6790,184104,1270957525,00,0.00,N,5,-20, 20250421,6850,6850,6960,6790,68322,468591255,00,0.00,N,5,-10, 20250418,6860,6890,6890,6720,79376,539981505,00,0.00,N,2,70, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index be8f15725189..25470b289828 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 +20250423,39950,39600,40100,39250,202939,8063782425,00,0.00,N,2,800, 20250422,39150,38850,39300,38650,178140,6970793750,00,0.00,N,2,300, 20250421,38850,38650,38950,38500,56378,2182491250,00,0.00,N,2,50, 20250418,38800,38850,38900,38200,74662,2878933600,00,0.00,N,2,650, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 3713a8d5c4d6..02203d6b357d 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 +20250423,33150,32350,33250,32150,332194,10871945750,00,0.00,N,2,1600, 20250422,31550,31600,32300,31450,195159,6189038325,00,0.00,N,5,-700, 20250421,32250,31750,33000,31500,234154,7579541500,00,0.00,N,2,150, 20250418,32100,32800,32800,31500,228168,7278600225,00,0.00,N,5,-500, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index ec7d6416a0b2..96a51bd14cd3 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 +20250423,72700,74400,74400,72300,166860,12143479200,00,0.00,N,5,-1100, 20250422,73800,73400,74400,72200,148773,10891630350,00,0.00,N,5,-200, 20250421,74000,73700,74400,72500,126585,9311991150,00,0.00,N,2,500, 20250418,73500,74300,74500,73000,94957,6981712450,00,0.00,N,2,100, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 0d0e8a399dca..2540c123f81a 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 +20250423,2780,2740,2785,2670,9506,25609425,00,0.00,N,2,40, 20250422,2740,2795,2795,2690,3917,10594920,00,0.00,N,5,-5, 20250421,2745,2800,2800,2745,1490,4096840,00,0.00,N,2,20, 20250418,2725,2775,2775,2675,7645,20616185,00,0.00,N,5,-25, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index ce7083227fe7..ec1fe4b88f82 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 +20250423,2425,2365,2430,2365,77746,186152555,00,0.00,N,2,60, 20250422,2365,2370,2410,2330,65871,156263060,00,0.00,N,5,-5, 20250421,2370,2365,2420,2360,35756,85033860,00,0.00,N,2,5, 20250418,2365,2385,2385,2320,80444,188606122,00,0.00,N,2,5, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 7ae6084b3280..53f1e89d3ee0 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 +20250423,20300,21400,21400,20000,1266518,25897022925,00,0.00,N,5,-1300, 20250422,21600,22800,25050,21250,11765673,277725378100,00,0.00,N,2,750, 20250421,20850,21150,22800,20450,2225234,48833819725,00,0.00,N,5,-300, 20250418,21150,20800,21500,20400,640982,13529111450,00,0.00,N,5,-50, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 7548e5cc36b2..c7d9c2abc52d 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 +20250423,7200,7110,7230,7110,34328,246639780,00,0.00,N,2,90, 20250422,7110,7040,7150,6980,37011,262075640,00,0.00,N,2,70, 20250421,7040,7040,7090,7000,30597,214808780,00,0.00,N,3,0, 20250418,7040,6920,7100,6840,44678,312487030,00,0.00,N,2,140, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index cfdb314d47f0..ea15fa0dac92 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 +20250423,12410,13050,13100,12150,1091330,13664048910,00,0.00,N,5,-570, 20250422,12980,13080,13640,12450,2087090,27136778765,00,0.00,N,5,-250, 20250421,13230,14560,15520,13220,11970358,172346784165,00,0.00,N,2,390, 20250418,12840,11450,12840,11430,3485256,42999267080,00,0.00,N,2,1490, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index aee26a9c423b..ab42e83c323c 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 +20250423,28000,27350,28350,26900,98776,2715782550,00,0.00,N,2,1500, 20250422,26500,26350,27050,26300,98657,2622536350,00,0.00,N,5,-450, 20250421,26950,26550,27800,26550,117522,3194978175,00,0.00,N,2,150, 20250418,26800,26700,27050,26300,70803,1877804375,00,0.00,N,5,-200, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 8c1ea0a11249..b588e92114e0 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 +20250423,3405,3415,3420,3315,76324,258181493,00,0.00,N,5,-10, 20250422,3415,3200,3460,3195,195606,660533586,00,0.00,N,2,185, 20250421,3230,3405,3405,3200,148706,483624307,00,0.00,N,5,-170, 20250418,3400,3380,3405,3320,78268,263451703,00,0.00,N,2,40, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index f19ba568731d..765760020c22 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 +20250423,1943,1975,1975,1922,21549,41685339,00,0.00,N,5,-6, 20250422,1949,1920,1954,1890,56208,108316612,00,0.00,N,2,29, 20250421,1920,1867,1980,1867,32548,62542090,00,0.00,N,2,26, 20250418,1894,1878,1894,1853,43100,80315354,00,0.00,N,2,6, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index ec49f8951d27..b3e951b2bcd3 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 +20250423,10420,10750,10750,10195,139969,1448030515,00,0.00,N,2,190, 20250422,10230,10340,10470,10200,47106,486077090,00,0.00,N,5,-200, 20250421,10430,10950,10950,10370,101297,1070084495,00,0.00,N,5,-300, 20250418,10730,10120,10830,9900,254880,2668123855,00,0.00,N,2,710, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 684df45b2f03..92f12ea179b3 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 +20250423,2225,2210,2240,2180,11487,25258320,00,0.00,N,2,10, 20250422,2215,2195,2245,2170,7018,15450845,00,0.00,N,5,-5, 20250421,2220,2245,2250,2190,13174,29039325,00,0.00,N,5,-30, 20250418,2250,2220,2260,2180,7369,16391820,00,0.00,N,3,0, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 56425b8117f1..428c560d34df 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 +20250423,10490,10610,10610,10240,104,1084410,00,0.00,N,5,-220, 20250422,10710,10420,10850,10200,914,9431680,00,0.00,N,2,150, 20250421,10560,10500,10990,10150,2238,23171160,00,0.00,N,5,-440, 20250418,11000,11500,11500,10590,265,2874280,00,0.00,N,2,430, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 614b9c84749e..5db9b203bb26 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 +20250423,6160,6040,6230,5960,552088,3380273840,00,0.00,N,2,230, 20250422,5930,5880,5970,5870,110287,652338150,00,0.00,N,3,0, 20250421,5930,6080,6080,5920,121488,725300035,00,0.00,N,5,-150, 20250418,6080,5910,6100,5820,220395,1319016645,00,0.00,N,2,190, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 21ff834d75ae..747b82cdd779 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 +20250423,7520,7230,7520,7160,38937,289329130,00,0.00,N,2,290, 20250422,7230,7250,7330,7120,32584,234309650,00,0.00,N,5,-100, 20250421,7330,7120,8000,7070,493160,3790159455,00,0.00,N,2,210, 20250418,7120,7130,7290,7070,11121,79176130,00,0.00,N,2,30, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index c1ceb6cfa499..41a5f4293ab5 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 +20250423,45000,45950,45950,44700,7879,355485450,00,0.00,N,2,400, 20250422,44600,44900,44900,44350,5815,258918300,00,0.00,N,5,-450, 20250421,45050,45350,45350,44600,5185,232739850,00,0.00,N,2,50, 20250418,45000,45200,45200,44300,14626,653333500,00,0.00,N,2,150, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 4c27fa6085c3..5449d3aeb794 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 +20250423,10360,10060,10580,10060,97467,1011115170,00,0.00,N,2,220, 20250422,10140,9400,10150,9330,148345,1471330325,00,0.00,N,2,640, 20250421,9500,9310,9500,9200,32684,307998035,00,0.00,N,2,170, 20250418,9330,9200,9380,9000,29959,275339560,00,0.00,N,2,130, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 37a390b26cbc..662d980e58d3 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 +20250423,3890,3785,3920,3785,84640,327453684,00,0.00,N,2,130, 20250422,3760,3755,3795,3710,57540,215401200,00,0.00,N,5,-55, 20250421,3815,3860,3925,3810,32133,123637403,00,0.00,N,5,-45, 20250418,3860,3975,3975,3740,47177,179990632,00,0.00,N,5,-30, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index bc3869da9b9e..abc470f92c72 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 +20250423,39450,37800,40400,37750,60637,2390773900,00,0.00,N,2,2200, 20250422,37250,38200,38200,37250,26135,979530700,00,0.00,N,5,-650, 20250421,37900,38500,39300,37850,16582,635914550,00,0.00,N,5,-850, 20250418,38750,38800,39250,38450,14849,574108975,00,0.00,N,5,-500, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 441fd8f9f949..bc8d7c1eb6d4 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 +20250423,2340,2345,2365,2320,28346,66498622,00,0.00,N,3,0, 20250422,2340,2330,2345,2300,47476,110471007,00,0.00,N,2,10, 20250421,2330,2345,2345,2325,10753,25097505,00,0.00,N,5,-5, 20250418,2335,2335,2335,2305,10153,23568755,00,0.00,N,2,5, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 41d068b7c2e3..ffcf66d6fd3d 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 +20250423,8430,8300,8430,8190,63231,524475540,00,0.00,N,2,270, 20250422,8160,8110,8300,8110,32582,266627480,00,0.00,N,5,-160, 20250421,8320,8250,8410,8220,50646,420526950,00,0.00,N,5,-10, 20250418,8330,8510,8560,8210,47041,389548435,00,0.00,N,5,-70, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 94bb270d94ce..c3c2d032cc6b 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 +20250423,8240,8700,8770,8150,714767,5975747550,00,0.00,N,5,-710, 20250422,8950,8910,9190,8750,634828,5693803955,00,0.00,N,3,0, 20250421,8950,9310,9660,8700,1221201,11214213460,00,0.00,N,5,-10, 20250418,8960,8590,9000,8420,628043,5542496765,00,0.00,N,2,380, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 8e137ef6f23e..306fe627b4ab 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 +20250423,3340,3400,3400,3290,825,2761220,00,0.00,N,2,10, 20250422,3330,3270,3400,3200,6072,19977550,00,0.00,N,2,50, 20250421,3280,3450,3450,3215,10852,35779015,00,0.00,N,5,-150, 20250418,3430,3345,3490,3265,17068,58702620,00,0.00,N,2,145, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index ace82afba239..b53720fa28be 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250423,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250422,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250421,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250418,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250417,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 4c4526277e3d..fdf7bf358e31 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 +20250423,9590,9440,10170,9350,284492,2793533605,00,0.00,N,2,360, 20250422,9230,9140,9240,8770,156719,1418020660,00,0.00,N,2,50, 20250421,9180,9240,9400,9000,97781,899370850,00,0.00,N,5,-60, 20250418,9240,9480,9480,9020,87920,805675470,00,0.00,N,5,-70, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 9c9fe9f5fda4..80db85ad165b 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 +20250423,4545,4470,4545,4430,46849,210541522,00,0.00,N,2,105, 20250422,4440,4470,4565,4380,64064,282503605,00,0.00,N,5,-45, 20250421,4485,4480,4725,4330,87271,393535665,00,0.00,N,2,180, 20250418,4305,4415,4500,4225,48476,208158389,00,0.00,N,5,-105, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 1ec29864cf0d..22b57f116599 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 +20250423,2020,1931,2130,1931,748137,1538457317,00,0.00,N,2,60, 20250422,1960,2000,2005,1860,475301,921887645,00,0.00,N,5,-40, 20250421,2000,1822,2195,1818,3779239,7760512998,00,0.00,N,2,193, 20250418,1807,1572,1849,1550,2384726,4238427496,00,0.00,N,2,266, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 56cb3ddcd15a..3ea94ab0fbc4 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 +20250423,17750,18110,18110,17600,220862,3923367820,00,0.00,N,5,-80, 20250422,17830,17800,17950,17610,244920,4369906720,00,0.00,N,2,80, 20250421,17750,17500,17760,17470,209875,3707391760,00,0.00,N,2,320, 20250418,17430,17210,17590,17160,178117,3111173120,00,0.00,N,2,140, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index f15c64dfe8fb..34c237ffbf4c 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 +20250423,6940,6890,6950,6710,355,2441300,00,0.00,N,2,40, 20250422,6900,6990,6990,6670,300,2058160,00,0.00,N,3,0, 20250421,6900,6950,6950,6800,1686,11619350,00,0.00,N,5,-90, 20250418,6990,6970,7000,6950,679,4738020,00,0.00,N,2,20, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index e59263e468b0..2b7f8b51dbf8 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 +20250423,11550,11700,11700,11250,24066,278173030,00,0.00,N,5,-50, 20250422,11600,11250,11600,11250,41772,476746820,00,0.00,N,2,270, 20250421,11330,11790,11910,11330,46593,543737305,00,0.00,N,5,-460, 20250418,11790,11640,11850,11100,50137,582615255,00,0.00,N,2,220, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index f50ca5f7055d..1e7625212fc3 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 +20250423,1050,1050,1082,1038,131025,137923949,00,0.00,N,5,-5, 20250422,1055,1030,1127,1018,290017,308837746,00,0.00,N,2,30, 20250421,1025,1052,1053,1021,153275,158140158,00,0.00,N,5,-28, 20250418,1053,1072,1075,1045,178988,188875283,00,0.00,N,5,-47, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index 33e80dfa0e70..a6d66b6caa8f 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 +20250423,3050,3040,3050,3005,15791,47705987,00,0.00,N,2,10, 20250422,3040,3040,3040,2945,14847,44714410,00,0.00,N,5,-10, 20250421,3050,3030,3050,3000,16611,50303490,00,0.00,N,2,20, 20250418,3030,3020,3080,3020,19301,58943105,00,0.00,N,2,10, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 36b074596bee..faa9192f4570 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 +20250423,8400,8390,8470,8210,261958,2182711230,00,0.00,N,2,210, 20250422,8190,8130,8510,8130,275238,2266006340,00,0.00,N,5,-140, 20250421,8330,8520,8580,8310,192619,1622675715,00,0.00,N,5,-140, 20250418,8470,8600,8610,8240,313237,2625514235,00,0.00,N,5,-130, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 2757254ff661..f961588919ed 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 +20250423,20350,19660,20600,19620,309355,6249435595,00,0.00,N,2,1120, 20250422,19230,19310,19680,19220,111218,2159448300,00,0.00,N,5,-320, 20250421,19550,19990,20050,19520,121644,2398999210,00,0.00,N,5,-360, 20250418,19910,19930,19950,19620,134201,2654397890,00,0.00,N,2,150, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index bc2426fddf04..0a66f57c3c7f 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 +20250423,2245,2245,2245,2115,15,33425,00,0.00,N,3,0, 20250422,2245,2290,2290,2220,291,649060,00,0.00,N,5,-80, 20250421,2325,2685,2685,2325,14,33270,00,0.00,N,4,-410, 20250418,2735,2735,2735,2735,1,2735,00,0.00,N,2,200, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index e246cc98122c..80f299c949a5 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 +20250423,3275,3135,3275,3090,49009,157192180,00,0.00,N,2,145, 20250422,3130,3130,3280,3060,33395,105381785,00,0.00,N,5,-10, 20250421,3140,3245,3245,3090,42351,132928630,00,0.00,N,5,-90, 20250418,3230,3245,3275,3175,19930,64173540,00,0.00,N,5,-15, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index c52a3ce494e6..5c9137c3f566 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 +20250423,16050,15650,16070,15580,79249,1257318980,00,0.00,N,2,630, 20250422,15420,15560,15720,15370,58146,899717505,00,0.00,N,5,-90, 20250421,15510,15730,15870,15430,80525,1254067810,00,0.00,N,5,-200, 20250418,15710,15760,15850,15470,92037,1437369445,00,0.00,N,5,-130, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 86e0b9f05dca..86b1300b340a 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 +20250423,8100,8240,8270,8050,112577,913869740,00,0.00,N,5,-30, 20250422,8130,8090,8210,8060,87433,710841925,00,0.00,N,5,-70, 20250421,8200,8140,8310,8060,115747,946497635,00,0.00,N,2,40, 20250418,8160,8000,8170,7880,202412,1634780630,00,0.00,N,2,180, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index ecd3f2ca4512..7338198a9a15 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 +20250423,1778,1757,1800,1740,61108,108356505,00,0.00,N,2,38, 20250422,1740,1777,1848,1709,33274,58673635,00,0.00,N,5,-20, 20250421,1760,1735,1788,1717,42780,74824200,00,0.00,N,2,27, 20250418,1733,1721,1806,1690,39070,67993914,00,0.00,N,2,14, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index e8b5b4a4a7be..0ea2c87a1984 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 +20250423,11480,11480,11480,11480,1,11480,00,0.00,N,5,-20, 20250422,11500,11000,11500,10180,6,65680,00,0.00,N,5,-470, 20250421,11970,10500,11970,10500,5,55970,00,0.00,N,2,500, 20250418,11470,11470,11470,11470,0,0,00,0.00,N,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 434fea9920e9..7bbcdff03120 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 +20250423,20150,20300,20350,19930,66055,1328895985,00,0.00,N,2,100, 20250422,20050,20900,21000,20000,74491,1515149100,00,0.00,N,5,-850, 20250421,20900,20850,21250,20600,56877,1187969500,00,0.00,N,5,-100, 20250418,21000,22050,22250,20800,96586,2046463100,00,0.00,N,5,-1300, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index e9ded7879021..094d9b885dcb 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 +20250423,5800,5400,6000,5400,11599,67816210,00,0.00,N,2,110, 20250422,5690,5240,5690,5000,13660,70797310,00,0.00,N,2,420, 20250421,5270,5120,5450,4800,21662,108487115,00,0.00,N,2,120, 20250418,5150,5080,5280,4875,28445,141520275,00,0.00,N,2,60, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 449d527d0703..42bcf9073070 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 +20250423,1912,1856,1920,1856,165526,313365610,00,0.00,N,2,31, 20250422,1881,1928,1928,1818,260310,491114223,00,0.00,N,5,-77, 20250421,1958,1851,1989,1851,802582,1564515789,00,0.00,N,2,128, 20250418,1830,1950,1954,1801,454356,840447687,00,0.00,N,5,-42, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 61f055548f5c..e7adee63198d 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 +20250423,82700,80900,82900,80200,36624,2988318900,00,0.00,N,2,3100, 20250422,79600,81600,81700,79300,28479,2273675650,00,0.00,N,5,-1200, 20250421,80800,79700,81000,79600,10436,838763100,00,0.00,N,2,300, 20250418,80500,80200,81000,79700,11424,918934050,00,0.00,N,3,0, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index bac8fb12a79c..c8e8396587e4 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 +20250423,21500,21700,21800,21450,59497,1288524650,00,0.00,N,5,-250, 20250422,21750,21350,21850,21350,50687,1099986650,00,0.00,N,2,400, 20250421,21350,20900,21550,20900,35738,761858075,00,0.00,N,2,250, 20250418,21100,21800,21800,21050,96696,2057554100,00,0.00,N,5,-850, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 0bb83e346648..68715c77a6e6 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 +20250423,17450,18080,18160,17390,174222,3061828155,00,0.00,N,5,-590, 20250422,18040,18140,18300,17910,163101,2942899640,00,0.00,N,5,-350, 20250421,18390,18800,18800,18110,132992,2442913535,00,0.00,N,5,-430, 20250418,18820,19230,19790,18430,472919,9027556200,00,0.00,N,2,50, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 20c15a92a868..205ff19bb6ea 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250423,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250422,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250421,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250418,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250417,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 8d50c1c676fe..de72a87c6d2f 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 +20250423,10780,10670,10860,10590,42679,457479265,00,0.00,N,2,110, 20250422,10670,11090,11240,10620,134391,1452248795,00,0.00,N,5,-30, 20250421,10700,10500,10960,10450,196057,2104132295,00,0.00,N,2,250, 20250418,10450,10200,10490,10200,70385,732430430,00,0.00,N,2,100, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index ef68c988d566..9f09f0c901e8 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 +20250423,62300,63800,64000,62200,120151,7542937250,00,0.00,N,2,900, 20250422,61400,60500,63000,60200,103972,6399300950,00,0.00,N,2,100, 20250421,61300,62000,64300,61000,118559,7372776100,00,0.00,N,5,-700, 20250418,62000,62500,63700,60700,125754,7847667000,00,0.00,N,5,-200, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 58c457930a3d..ff30b5f1ee88 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 +20250423,1200,1211,1236,1185,115317,138727448,00,0.00,N,5,-11, 20250422,1211,1214,1222,1188,136330,164690133,00,0.00,N,5,-6, 20250421,1217,1193,1235,1182,183328,221087959,00,0.00,N,2,24, 20250418,1193,1082,1213,1068,662729,773888566,00,0.00,N,2,111, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index c2eedc0ee255..9429fd1ee24d 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 +20250423,470,468,473,458,68460,31795451,00,0.00,N,2,2, 20250422,468,464,470,457,66346,30582529,00,0.00,N,2,5, 20250421,463,463,470,457,58683,27165707,00,0.00,N,2,1, 20250418,462,450,465,446,55128,25416850,00,0.00,N,2,12, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 2fa68bff19e6..80c843e07717 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,899,900,900,900,0,0,00,0.00,Y,5,-1, +20250423,898,899,899,899,0,0,00,0.00,Y,5,-1, +20250422,899,899,899,899,0,0,00,0.00,Y,3,-1, 20250421,900,900,900,900,0,0,00,0.00,Y,3,0, 20250418,900,900,900,900,1,900,00,0.00,N,3,0, 20250417,900,900,900,765,2138,1638290,00,0.00,N,3,0, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index c9ea06275df6..e4f3529ba473 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 +20250423,3350,3480,3480,3320,45847,154361557,00,0.00,N,5,-30, 20250422,3380,3410,3495,3310,54937,186398335,00,0.00,N,5,-40, 20250421,3420,3435,3590,3385,131673,454654456,00,0.00,N,5,-120, 20250418,3540,3795,3870,3540,116370,424401376,00,0.00,N,5,-255, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index f801aed6feae..f627267c949b 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 +20250423,78900,79300,79400,78600,10095,796391050,00,0.00,N,2,400, 20250422,78500,79000,79400,78100,10681,841035200,00,0.00,N,5,-600, 20250421,79100,79000,79300,77300,11947,938698100,00,0.00,N,2,400, 20250418,78700,79000,79200,78400,9478,746424700,00,0.00,N,5,-200, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index c9950374ac04..db7426acfbbc 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 +20250423,8380,8280,8700,7950,362496,3020370310,00,0.00,N,2,100, 20250422,8280,7610,9210,7480,1882536,15959416310,00,0.00,N,2,640, 20250421,7640,7550,7700,7430,39865,302551690,00,0.00,N,2,200, 20250418,7440,7360,7460,7270,10815,79770865,00,0.00,N,2,80, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index c5ba57db2c86..ddebcb9a1e8d 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 +20250423,3120,3185,3190,3100,86720,272321400,00,0.00,N,5,-65, 20250422,3185,3225,3335,3150,57979,186343135,00,0.00,N,5,-40, 20250421,3225,3300,3340,3160,75140,243300767,00,0.00,N,2,30, 20250418,3195,3240,3240,3025,63118,200501925,00,0.00,N,2,80, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 276c52162858..5953c614b5b1 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 +20250423,3515,3445,3520,3415,63262,219574830,00,0.00,N,2,70, 20250422,3445,3435,3445,3385,29029,99286370,00,0.00,N,2,10, 20250421,3435,3435,3445,3405,18181,62310838,00,0.00,N,3,0, 20250418,3435,3420,3455,3390,33594,114752155,00,0.00,N,2,15, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 7d4736f4d628..b94dc07e972d 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 +20250423,3535,3500,3545,3350,12153,42602860,00,0.00,N,2,60, 20250422,3475,3530,3540,3475,12340,43203266,00,0.00,N,5,-10, 20250421,3485,3590,3625,3480,41635,146396220,00,0.00,N,5,-105, 20250418,3590,3630,3695,3510,53350,190823754,00,0.00,N,5,-40, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 488e76dc4a69..b457391bad78 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 +20250423,1758,1730,1777,1707,460147,801647427,00,0.00,N,2,51, 20250422,1707,1711,1711,1685,297321,503416168,00,0.00,N,5,-4, 20250421,1711,1759,1795,1690,533736,917216150,00,0.00,N,5,-48, 20250418,1759,1711,1866,1660,2425215,4293324559,00,0.00,N,2,49, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 9afe291382a9..b89dabce32a4 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250423,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250422,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250421,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250418,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250417,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 32a30773e52c..ceda495e3811 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 +20250423,11140,11110,11250,11110,4957,55540115,00,0.00,N,2,30, 20250422,11110,10980,11140,10280,5151,56952580,00,0.00,N,2,130, 20250421,10980,10920,11000,10880,621,6791440,00,0.00,N,2,90, 20250418,10890,10890,11000,10870,3389,37055860,00,0.00,N,5,-110, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 5fce1b667b48..3f749b97e8c7 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 +20250423,2620,2645,2645,2580,16528,43150110,00,0.00,N,5,-5, 20250422,2625,2645,2645,2575,10047,26337943,00,0.00,N,5,-20, 20250421,2645,2645,2660,2595,39812,104737153,00,0.00,N,2,25, 20250418,2620,2640,2675,2565,18530,48135759,00,0.00,N,2,20, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 2c9c899f37e9..651df37dc399 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 +20250423,38500,38700,38700,37950,49810,1900988675,00,0.00,N,2,400, 20250422,38100,37750,38750,37400,67749,2593060325,00,0.00,N,5,-200, 20250421,38300,38900,39550,38300,118267,4611159250,00,0.00,N,2,350, 20250418,37950,38100,39600,37800,150689,5793107650,00,0.00,N,2,700, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index a1b0021cabe4..4c21572da2d1 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 +20250423,8420,8490,9000,8300,154064,1320614330,00,0.00,N,2,20, 20250422,8400,9090,9090,8220,226978,1932187350,00,0.00,N,5,-700, 20250421,9100,8390,9160,8190,415690,3650930680,00,0.00,N,2,700, 20250418,8400,8630,9200,7940,851583,7262849445,00,0.00,N,5,-190, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 5357934e1e85..db21cf18095d 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 +20250423,1770,1770,1770,1770,0,0,00,0.00,Y,3,0, 20250422,1770,1770,1770,1770,0,0,00,0.00,Y,3,0, 20250421,1770,1770,1770,1770,0,0,00,0.00,Y,3,0, 20250418,1770,1770,1770,1770,0,0,00,0.00,N,3,0, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 8457593ba14e..47adf358d0c4 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 +20250423,2250,2225,2265,2215,77306,172647560,00,0.00,N,2,40, 20250422,2210,2220,2230,2185,71485,158050096,00,0.00,N,2,5, 20250421,2205,2225,2230,2195,97654,216076947,00,0.00,N,5,-20, 20250418,2225,2190,2225,2170,76852,168928450,00,0.00,N,2,35, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 1600498a8426..35800d270ce4 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 +20250423,4275,4340,4375,4200,48470,207544641,00,0.00,N,2,60, 20250422,4215,4285,4285,4185,36270,152802083,00,0.00,N,5,-70, 20250421,4285,4500,4500,4220,71716,313431144,00,0.00,N,5,-30, 20250418,4315,4295,4345,4200,58380,250610684,00,0.00,N,2,100, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 626799fee285..4bbad03c8909 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 +20250423,1842,1842,1877,1825,148349,272664632,00,0.00,N,2,6, 20250422,1836,1835,1894,1813,182846,335321629,00,0.00,N,5,-4, 20250421,1840,1850,1856,1827,290223,533337033,00,0.00,N,5,-2, 20250418,1842,1833,1930,1812,852199,1600046348,00,0.00,N,2,11, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 76a81fcc3b7a..d294a0feb3ec 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 +20250423,13040,12990,13090,12940,22477,292900975,00,0.00,N,2,150, 20250422,12890,12830,12900,12600,22471,288008990,00,0.00,N,5,-60, 20250421,12950,12870,13100,12830,71809,931058055,00,0.00,N,2,200, 20250418,12750,12420,12840,12120,60206,760175445,00,0.00,N,2,350, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 8c2f48e0e4ef..ce8f970c5f6c 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 +20250423,6300,6390,6400,6280,3507,22132830,00,0.00,N,5,-90, 20250422,6390,6300,6390,6200,12889,81213190,00,0.00,N,2,90, 20250421,6300,6240,6350,6200,9018,56823300,00,0.00,N,2,60, 20250418,6240,6060,6240,6050,14632,89815175,00,0.00,N,2,180, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 12beef054907..03e4d1648e20 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 +20250423,2200,2005,2395,1997,694279,1517277132,00,0.00,N,2,201, 20250422,1999,1982,2050,1967,41164,82268724,00,0.00,N,2,17, 20250421,1982,1961,1990,1951,39180,76879082,00,0.00,N,2,21, 20250418,1961,1940,1961,1940,23823,46370303,00,0.00,N,2,21, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index fd3f9777b955..15c837755b4d 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 +20250423,15390,15610,15880,15280,8849,136686540,00,0.00,N,5,-200, 20250422,15590,15520,15620,15410,2903,45103500,00,0.00,N,5,-50, 20250421,15640,16120,16510,15640,7990,126126910,00,0.00,N,5,-480, 20250418,16120,15200,16720,15100,14404,224343270,00,0.00,N,2,720, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 653e366c8979..44550a926bcc 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,9780,9780,9780,9780,0,0,00,0.00,Y,3,0, 20250422,9780,9780,9780,9780,0,0,00,0.00,Y,3,0, 20250421,9780,9780,9780,9780,0,0,00,0.00,Y,3,-20, 20250418,9800,9800,9800,9800,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index ec8f577c4196..7611c56cff03 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 +20250423,55100,54500,55300,54400,35232,1937434200,00,0.00,N,2,800, 20250422,54300,54100,55000,53900,39284,2141450850,00,0.00,N,5,-200, 20250421,54500,54500,54900,54000,35418,1933159850,00,0.00,N,2,200, 20250418,54300,53400,54400,52300,39928,2160320450,00,0.00,N,2,800, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 8d7b5546d60e..9820f8096496 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 +20250423,9040,9200,9200,9040,5180,47231000,00,0.00,N,5,-130, 20250422,9170,9200,9550,9160,8565,79205240,00,0.00,N,5,-150, 20250421,9320,9320,9410,9150,16708,154273865,00,0.00,N,3,0, 20250418,9320,9590,9590,8990,10544,97367925,00,0.00,N,5,-10, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 916f066b9b81..f429be045cd1 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 +20250423,3190,3180,3250,3125,79509,253589570,00,0.00,N,2,10, 20250422,3180,3045,3205,3045,116977,369001794,00,0.00,N,2,125, 20250421,3055,3140,3140,3010,119859,364920660,00,0.00,N,5,-85, 20250418,3140,3135,3150,3030,39987,124302665,00,0.00,N,5,-20, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 65520371f7f4..e49251d794d7 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 +20250423,24300,24500,24500,24100,5888,142584500,00,0.00,N,5,-50, 20250422,24350,24200,24450,24050,10456,254088400,00,0.00,N,3,0, 20250421,24350,24400,24750,24150,10789,263925450,00,0.00,N,2,100, 20250418,24250,24200,24400,24000,7142,173207100,00,0.00,N,2,150, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index ea9f84fe3cdf..4a037a86036f 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 +20250423,1001,959,1108,929,973522,1004147906,00,0.00,N,2,43, 20250422,958,1020,1029,953,344999,338617071,00,0.00,N,5,-64, 20250421,1022,1091,1093,1007,318748,329733346,00,0.00,N,5,-23, 20250418,1045,1220,1220,1032,1015293,1116335892,00,0.00,N,5,-124, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 614525af6127..6287e69fe46b 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 +20250423,26000,25100,26200,25100,18828,487252950,00,0.00,N,2,1100, 20250422,24900,26100,26550,24300,61914,1556716075,00,0.00,N,5,-1450, 20250421,26350,26700,26800,26200,11827,312423650,00,0.00,N,5,-50, 20250418,26400,26550,26800,26300,14145,376579500,00,0.00,N,5,-150, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index ee1c60d0d564..d9dddbcc3f9d 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 +20250423,6490,6410,6500,6390,93783,605230890,00,0.00,N,2,180, 20250422,6310,6350,6400,6300,49207,311902155,00,0.00,N,5,-70, 20250421,6380,6380,6450,6320,25151,160468880,00,0.00,N,3,0, 20250418,6380,6400,6440,6260,61286,388094280,00,0.00,N,5,-50, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index edd384086318..8c9753114bc8 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 +20250423,166100,164900,167100,163800,50243,8332380900,00,0.00,N,2,3100, 20250422,163000,163100,165000,161900,37974,6176825950,00,0.00,N,5,-600, 20250421,163600,167000,167500,162000,64959,10645187900,00,0.00,N,5,-3300, 20250418,166900,172000,172400,164600,88353,14669407900,00,0.00,N,5,-3600, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 049f27766c74..35f043801b14 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 +20250423,603,581,677,570,4716140,2922047410,00,0.00,N,2,29, 20250422,574,646,677,573,2576043,1593389951,00,0.00,N,5,-48, 20250421,622,662,665,618,1692274,1066471805,00,0.00,N,5,-46, 20250418,668,684,779,664,6445012,4579577709,00,0.00,N,5,-16, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index fbe28713c22c..1d615bd4feac 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 +20250423,7550,7620,7660,7530,70096,533299050,00,0.00,N,5,-70, 20250422,7620,7680,7710,7580,18413,140426835,00,0.00,N,5,-60, 20250421,7680,7750,7750,7620,14481,111253320,00,0.00,N,5,-20, 20250418,7700,7790,7800,7600,19363,148371175,00,0.00,N,3,0, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 394151ea707b..d8abc0d2cf94 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 +20250423,38550,38150,38550,37200,79920,3022485725,00,0.00,N,2,850, 20250422,37700,38500,39200,37550,51931,1988720400,00,0.00,N,5,-800, 20250421,38500,38750,39400,37800,82767,3167032800,00,0.00,N,5,-400, 20250418,38900,40100,40300,38700,41211,1613933275,00,0.00,N,5,-1100, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index a0ce457d8f7a..acb3eda944b2 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 +20250423,9690,9890,9890,9530,33037,319671565,00,0.00,N,5,-70, 20250422,9760,9780,9880,9690,39886,390013005,00,0.00,N,2,60, 20250421,9700,9980,9980,9690,32288,315645315,00,0.00,N,5,-160, 20250418,9860,9720,9900,9710,59008,580084340,00,0.00,N,2,150, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 87bfd76f913f..cdb783666256 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 +20250423,3390,3435,3480,3340,92222,314676015,00,0.00,N,5,-45, 20250422,3435,3445,3450,3375,58711,200223050,00,0.00,N,2,5, 20250421,3430,3485,3485,3410,59884,206044060,00,0.00,N,5,-30, 20250418,3460,3470,3470,3430,18023,62083434,00,0.00,N,5,-10, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 3101361a1814..15e34eacc270 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 +20250423,24500,24600,24600,24200,40228,982785525,00,0.00,N,2,350, 20250422,24150,24000,24350,23650,40635,974428425,00,0.00,N,3,0, 20250421,24150,24400,24450,23850,27603,668229125,00,0.00,N,2,150, 20250418,24000,24050,24050,23650,33796,805527550,00,0.00,N,5,-300, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 3cf2a1d6af13..8be2e0be3429 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 +20250423,37650,37900,38150,37450,79455,2992641825,00,0.00,N,2,50, 20250422,37600,37400,37750,37100,54641,2050415325,00,0.00,N,5,-50, 20250421,37650,37750,37850,37200,90323,3391444275,00,0.00,N,2,250, 20250418,37400,37300,37800,36950,114657,4287907900,00,0.00,N,2,400, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index e557043530de..7c23f2a88e3f 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 +20250423,320,310,326,305,1243876,397294160,00,0.00,N,2,12, 20250422,308,295,309,295,480715,145077242,00,0.00,N,2,6, 20250421,302,304,312,301,355583,108460716,00,0.00,N,5,-7, 20250418,309,305,310,301,452893,138513075,00,0.00,N,2,4, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 802510e75989..07a9e074fcf8 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 +20250423,389000,394500,395000,386000,214524,83408178750,00,0.00,N,3,0, 20250422,389000,383500,391500,381500,250432,96911876750,00,0.00,N,2,2500, 20250421,386500,391500,393000,385500,193132,75081272500,00,0.00,N,5,-6500, 20250418,393000,381500,399500,376500,570144,223348660500,00,0.00,N,2,17000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index dc323b6e74ec..a4e4df1f6c43 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 +20250423,10110,9770,10370,9420,91845,914132140,00,0.00,N,2,520, 20250422,9590,9350,9630,8800,46847,438674865,00,0.00,N,2,130, 20250421,9460,9690,9800,9310,24856,235188850,00,0.00,N,5,-230, 20250418,9690,9990,9990,9250,46892,444838780,00,0.00,N,2,80, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index d39391efaf65..394c2c6a8570 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 +20250423,640,626,650,625,83443,53330137,00,0.00,N,2,15, 20250422,625,628,634,618,13564,8444854,00,0.00,N,5,-3, 20250421,628,616,640,616,31417,19729115,00,0.00,N,2,12, 20250418,616,640,640,612,70045,43761933,00,0.00,N,5,-9, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index bc83afa0939f..43f1639061a8 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,203,203,203,203,0,0,00,0.00,Y,3,0, +20250423,203,203,203,203,0,0,00,0.00,Y,3,0, +20250422,203,203,203,203,0,0,00,0.00,Y,0,0, 20250421,203,203,203,203,0,0,00,0.00,Y,0,0, 20250418,203,203,203,203,0,0,00,0.00,N,0,0, 20250417,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 56bf112dbfad..ca91752544fb 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 +20250423,1454,1540,1545,1454,303438,450308511,00,0.00,N,5,-91, 20250422,1545,1480,1548,1430,657883,991503625,00,0.00,N,2,61, 20250421,1484,1428,1550,1384,738741,1073270138,00,0.00,N,2,35, 20250418,1449,1439,1465,1401,191017,273026015,00,0.00,N,5,-5, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 6a3fd096d933..7ff2099bc4ad 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 +20250423,2570,2660,2710,2535,45720,117976730,00,0.00,N,5,-85, 20250422,2655,2600,2670,2500,53039,135311797,00,0.00,N,3,0, 20250421,2655,2650,2750,2550,58462,157338540,00,0.00,N,2,30, 20250418,2625,2525,2645,2525,19023,49339040,00,0.00,N,2,75, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index a83fa21d332b..91ef1961e98f 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 +20250423,2255,2265,2280,2235,46633,105041863,00,0.00,N,2,20, 20250422,2235,2250,2290,2230,73339,164996780,00,0.00,N,5,-15, 20250421,2250,2235,2280,2235,58548,132161040,00,0.00,N,2,20, 20250418,2230,2175,2250,2165,93026,204787012,00,0.00,N,2,60, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 95b5aa109e7d..7b1b0650b075 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 +20250423,1217,1238,1238,1190,153384,186039203,00,0.00,N,5,-21, 20250422,1238,1278,1400,1211,2199474,2850026982,00,0.00,N,2,59, 20250421,1179,1139,1193,1139,237111,278206060,00,0.00,N,2,40, 20250418,1139,1135,1143,1075,281515,313592025,00,0.00,N,5,-5, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 3eb09437c193..2a12f3e83147 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 +20250423,780,759,795,757,108596,84849890,00,0.00,N,2,21, 20250422,759,755,765,748,55087,41645898,00,0.00,N,2,4, 20250421,755,736,758,736,59223,44511433,00,0.00,N,2,14, 20250418,741,748,758,738,65569,48963820,00,0.00,N,5,-7, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 05c3def14b3c..0d56ae1058f3 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 +20250423,2995,3000,3000,2900,388,1163135,00,0.00,N,5,-90, 20250422,3085,2900,3100,2815,1669,4727065,00,0.00,N,5,-15, 20250421,3100,3000,3100,3000,209,627200,00,0.00,N,3,0, 20250418,3100,3000,3100,2815,1433,4268560,00,0.00,N,2,100, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index c6ce01095936..1b649c8030e7 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,640,620,650,620,1182,760030,00,0.00,N,2,30, +20250423,639,640,640,640,0,0,00,0.00,Y,5,-1, +20250422,640,620,650,620,1182,760030,00,0.00,Y,2,30, 20250421,610,610,610,610,50,30500,00,0.00,N,3,0, 20250418,610,615,625,610,4748,2896795,00,0.00,N,2,10, 20250417,600,599,600,599,10000,5995300,00,0.00,N,2,1, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 4fc118f56e6c..6b9e2de781c6 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 +20250423,7720,7940,7990,7640,25502,197187380,00,0.00,N,5,-80, 20250422,7800,7380,7940,7320,77564,600965350,00,0.00,N,2,320, 20250421,7480,7470,7610,7350,15649,117389535,00,0.00,N,2,10, 20250418,7470,7520,7550,7330,17243,128022985,00,0.00,N,5,-50, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 4d774d995e8e..87ab33770bb3 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 +20250423,4585,4580,4720,4555,180258,830480818,00,0.00,N,2,25, 20250422,4560,4705,4750,4535,294207,1362291034,00,0.00,N,5,-205, 20250421,4765,5010,5510,4755,2397182,12193414393,00,0.00,N,2,200, 20250418,4565,4500,4595,4445,274461,1303238769,00,0.00,N,2,65, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 44d4a62e708e..d5972e4f8064 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 +20250423,9910,9810,10790,9390,1680861,17280761415,00,0.00,N,2,120, 20250422,9790,9700,9880,9700,214831,2094904685,00,0.00,N,2,70, 20250421,9720,10000,10140,9610,321642,3171375660,00,0.00,N,5,-270, 20250418,9990,10140,10240,9830,422625,4227615900,00,0.00,N,5,-210, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index bbeddb32233d..7471bcedda8d 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 +20250423,6280,6400,6420,6240,21849,137692205,00,0.00,N,5,-120, 20250422,6400,6160,7020,6110,222395,1467977995,00,0.00,N,2,180, 20250421,6220,6340,6380,6210,12111,75826340,00,0.00,N,5,-120, 20250418,6340,6300,6380,6110,16342,101964670,00,0.00,N,2,40, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 83a277724040..9b696bc69ab5 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 +20250423,39800,38150,40550,36800,29802,1165742475,00,0.00,N,2,2300, 20250422,37500,38000,38750,37000,35827,1356877950,00,0.00,N,2,800, 20250421,36700,36550,37400,36000,22766,835632100,00,0.00,N,2,1150, 20250418,35550,36000,37500,35300,44574,1610797050,00,0.00,N,5,-450, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 896e68a5877a..3e5506a71b5e 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 +20250423,8740,8630,9280,8630,793323,7124418875,00,0.00,N,2,270, 20250422,8470,8330,8710,8320,133581,1135805315,00,0.00,N,5,-90, 20250421,8560,8740,8740,8560,54658,471171660,00,0.00,N,5,-170, 20250418,8730,8840,8970,8500,194501,1691695565,00,0.00,N,2,170, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index ff30abf94f17..b3e5c57dcd15 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 +20250423,12480,12570,12570,12420,32494,405395155,00,0.00,N,2,20, 20250422,12460,12530,12530,12370,27963,347886915,00,0.00,N,5,-50, 20250421,12510,12430,12590,12400,33098,412805700,00,0.00,N,5,-10, 20250418,12520,12430,12530,12380,36403,453604750,00,0.00,N,3,0, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index e1a413a3a085..d7a78436a112 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 +20250423,4170,3750,4800,3705,704410,3097787444,00,0.00,N,2,420, 20250422,3750,3680,3765,3590,76926,283843180,00,0.00,N,5,-5, 20250421,3755,3295,3780,3295,221662,809622350,00,0.00,N,2,430, 20250418,3325,3220,3395,3220,32049,106278870,00,0.00,N,2,85, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index c3cf83fa1b5c..bc5c15129de7 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 +20250423,16300,16640,16640,16090,112084,1824747470,00,0.00,N,5,-230, 20250422,16530,16600,16670,16360,62882,1035883030,00,0.00,N,5,-140, 20250421,16670,16500,16770,16340,105423,1750305240,00,0.00,N,2,220, 20250418,16450,16680,16680,15300,98390,1596036745,00,0.00,N,2,30, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index eeb0c573be3e..721c131b3669 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 +20250423,2285,2295,2295,2220,98649,224102795,00,0.00,N,2,65, 20250422,2220,2255,2262,2200,82009,181259616,00,0.00,N,5,-45, 20250421,2265,2290,2325,2210,69458,157327660,00,0.00,N,5,-25, 20250418,2290,2310,2310,2210,66473,149313286,00,0.00,N,5,-5, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 0bafd86b0e17..2c740f6bb255 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 +20250423,7250,7330,7340,7220,1263,9201240,00,0.00,N,5,-90, 20250422,7340,7330,7340,7330,130,953360,00,0.00,N,3,0, 20250421,7340,7200,7340,7200,729,5248940,00,0.00,N,5,-20, 20250418,7360,7550,7550,7330,790,5817010,00,0.00,N,5,-240, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index a6f39c55fa5e..49d2f64308af 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 +20250423,39700,39950,40250,39400,27427,1094173300,00,0.00,N,3,0, 20250422,39700,39300,40050,39150,30082,1194615600,00,0.00,N,5,-50, 20250421,39750,40000,40000,38900,40203,1584322725,00,0.00,N,2,150, 20250418,39600,39750,40500,39250,40531,1613278100,00,0.00,N,5,-100, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 1c20ba33c700..ec1c5b89f1df 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 +20250423,15550,15670,15700,15200,62336,966402350,00,0.00,N,2,400, 20250422,15150,15030,15760,15030,54742,833695680,00,0.00,N,5,-330, 20250421,15480,14650,16100,14500,197626,3056788220,00,0.00,N,2,900, 20250418,14580,14640,14640,14200,50264,723949505,00,0.00,N,5,-170, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 72e200f1dc8b..00b604db9f61 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 +20250423,4825,4740,4840,4715,28511,136411004,00,0.00,N,2,45, 20250422,4780,4650,4795,4600,26390,122511350,00,0.00,N,2,150, 20250421,4630,4590,4655,4580,9196,42441565,00,0.00,N,2,5, 20250418,4625,4520,4660,4520,6641,30573985,00,0.00,N,2,50, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 09d58ac7c235..9189987be1ff 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 +20250423,11690,11500,11700,11420,97293,1125760770,00,0.00,N,2,430, 20250422,11260,11190,11330,11190,51557,581422995,00,0.00,N,5,-30, 20250421,11290,11460,11480,11270,58235,661571140,00,0.00,N,5,-160, 20250418,11450,11260,11480,11150,69555,787104370,00,0.00,N,2,210, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 2fd04ef9dd86..599b50be4084 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 +20250423,1873,1874,1880,1861,23510,43965552,00,0.00,N,3,0, 20250422,1873,1879,1890,1850,59734,111312505,00,0.00,N,5,-20, 20250421,1893,1893,1907,1876,65112,123265441,00,0.00,N,3,0, 20250418,1893,1893,1910,1868,180427,339567582,00,0.00,N,2,9, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 977d91ca1a33..2e635fe121f3 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 +20250423,839,761,844,761,1016,801008,00,0.00,N,5,-5, 20250422,844,898,898,844,206,175563,00,0.00,N,5,-39, 20250421,883,800,883,775,301,235933,00,0.00,N,5,-13, 20250418,896,897,897,896,51,45697,00,0.00,N,2,48, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 9ef7fcacf39d..77015ad174fb 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 +20250423,7100,7150,7250,7050,49956,356951385,00,0.00,N,5,-50, 20250422,7150,6700,7250,6550,128426,888433700,00,0.00,N,2,420, 20250421,6730,7190,7300,6730,106657,731685750,00,0.00,N,5,-460, 20250418,7190,6740,7270,6680,150395,1064039065,00,0.00,N,2,460, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 4c9bea369fd5..d4d58b5b21d8 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 +20250423,2890,2875,2895,2860,14930,42940055,00,0.00,N,2,15, 20250422,2875,2860,2900,2850,12785,36778152,00,0.00,N,2,15, 20250421,2860,2935,2945,2860,24274,70257545,00,0.00,N,5,-75, 20250418,2935,2910,2935,2890,21807,63720845,00,0.00,N,2,25, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index be7e37595520..37c5dea36fc8 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 +20250423,3300,3300,3320,3255,148354,489253149,00,0.00,N,2,40, 20250422,3260,3205,3270,3205,66251,215121288,00,0.00,N,3,0, 20250421,3260,3295,3310,3245,69824,228577744,00,0.00,N,5,-30, 20250418,3290,3295,3300,3225,170518,558767459,00,0.00,N,2,30, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 9dda08b8c190..9669add6300e 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250423,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250422,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250421,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250418,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250417,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 5062b5647bc2..6767f8e93ebb 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 +20250423,2660,2660,2685,2640,28941,77010649,00,0.00,N,3,0, 20250422,2660,2675,2680,2655,19266,51290389,00,0.00,N,5,-5, 20250421,2665,2710,2710,2640,18679,49701386,00,0.00,N,5,-30, 20250418,2695,2670,2705,2655,5048,13497965,00,0.00,N,2,5, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 38f17386291d..3f11a20b24fc 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250423,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250422,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250421,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250418,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250417,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index a156207ecdc1..25f35c59d685 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 +20250423,14640,14190,14700,14190,197516,2864126730,00,0.00,N,2,790, 20250422,13850,14070,14200,13830,223777,3123298355,00,0.00,N,5,-320, 20250421,14170,14300,14800,14110,179013,2566788930,00,0.00,N,5,-210, 20250418,14380,14380,14500,14170,124323,1776166270,00,0.00,N,5,-120, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index a7a7b6b28a03..329f451ff733 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 +20250423,36550,35800,36900,35250,192835,6974731475,00,0.00,N,2,1550, 20250422,35000,34900,35250,34900,60296,2113982075,00,0.00,N,5,-400, 20250421,35400,36000,36050,35000,125306,4419112696,00,0.00,N,5,-550, 20250418,35950,35800,36100,35350,97799,3498367600,00,0.00,N,2,100, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 58a1c59a974a..38fc328266eb 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 +20250423,1665,1682,1688,1650,179368,298440762,00,0.00,N,2,4, 20250422,1661,1625,1681,1610,246109,406120177,00,0.00,N,2,28, 20250421,1633,1621,1645,1595,269269,433085996,00,0.00,N,5,-12, 20250418,1645,1683,1683,1620,108150,176611792,00,0.00,N,5,-18, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 2d0016d78201..1df98d095fa0 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 +20250423,5250,5400,5410,5180,834756,4374495195,00,0.00,N,5,-70, 20250422,5320,5550,5560,5290,940702,5059954205,00,0.00,N,5,-260, 20250421,5580,5470,5650,5450,499737,2776899845,00,0.00,N,2,90, 20250418,5490,5520,5530,5410,274585,1503534425,00,0.00,N,5,-10, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 3ce269142897..e243941ba116 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250423,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250422,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250421,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250418,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250417,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 58f19624392b..d90acbe45b7e 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 +20250423,1419,1419,1419,1419,1485597,2108062143,00,0.00,N,1,327, 20250422,1092,1038,1092,1019,425553,451630612,00,0.00,N,2,63, 20250421,1029,1031,1037,1015,49744,51035134,00,0.00,N,5,-1, 20250418,1030,1038,1038,1020,50959,52455821,00,0.00,N,2,1, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 4c38923653fd..fba57d2211d7 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 +20250423,2155,2150,2170,2130,482024,1037080892,00,0.00,N,2,25, 20250422,2130,2155,2170,2115,554112,1182753802,00,0.00,N,5,-40, 20250421,2170,2180,2185,2150,462764,1002097130,00,0.00,N,3,0, 20250418,2170,2165,2175,2125,544208,1174110570,00,0.00,N,2,5, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 399f608430f0..c471f58dee4d 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 +20250423,1400,1388,1405,1388,595780,832368517,00,0.00,N,2,21, 20250422,1379,1379,1393,1364,584674,803022096,00,0.00,N,5,-12, 20250421,1391,1390,1420,1375,420549,586479247,00,0.00,N,5,-5, 20250418,1396,1390,1405,1364,424213,586069169,00,0.00,N,2,2, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index a4359b9b038e..e07e08a836f7 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 +20250423,2315,2515,2600,2280,461630,1093078570,00,0.00,N,5,-180, 20250422,2495,2570,2615,2450,533847,1347689216,00,0.00,N,5,-100, 20250421,2595,2405,2595,2405,272329,679878525,00,0.00,N,2,140, 20250418,2455,2605,2630,2395,629582,1550945432,00,0.00,N,5,-150, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index f1977d31b1ed..fb10d269a765 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 +20250423,1680,1683,1723,1665,180382,306490193,00,0.00,N,3,0, 20250422,1680,1675,1725,1641,255742,425309686,00,0.00,N,2,10, 20250421,1670,1726,1736,1670,148221,252016571,00,0.00,N,5,-56, 20250418,1726,1695,1729,1655,166165,281415821,00,0.00,N,2,12, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 23e0ad7477e1..91bd5493c556 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 +20250423,6390,6360,6530,6330,89518,572621670,00,0.00,N,2,40, 20250422,6350,6410,7050,6250,670954,4487769755,00,0.00,N,5,-60, 20250421,6410,6580,6580,6400,50291,324743300,00,0.00,N,5,-40, 20250418,6450,6480,6760,6430,203982,1340045080,00,0.00,N,2,40, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 1a0f1d94a72e..3ac956830e8c 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 +20250423,16330,16670,16670,16170,37988,617885230,00,0.00,N,2,20, 20250422,16310,16010,16490,16010,46446,751878640,00,0.00,N,5,-80, 20250421,16390,16700,16800,16190,33558,550475060,00,0.00,N,5,-210, 20250418,16600,16730,16730,16440,25300,419258005,00,0.00,N,2,110, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 9ec779cd4019..8ad161ac0fb1 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 +20250423,11200,11120,11280,11110,71908,803754570,00,0.00,N,2,100, 20250422,11100,11120,11230,11000,72626,806339440,00,0.00,N,5,-60, 20250421,11160,11370,11370,11120,80580,903267370,00,0.00,N,5,-70, 20250418,11230,11150,11345,11040,120788,1349659035,00,0.00,N,2,110, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index fde3c6048383..2d32a6ca3004 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 +20250423,1950,1902,1998,1901,3161,6128020,00,0.00,N,5,-49, 20250422,1999,2145,2145,1901,571,1102479,00,0.00,N,5,-1, 20250421,2000,2000,2190,1901,602,1154840,00,0.00,N,5,-30, 20250418,2030,2050,2050,2030,3455,7035750,00,0.00,N,5,-120, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index aabc9c9ec428..d0dab017e13b 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,6760,6760,6760,6760,0,0,00,0.00,Y,3,0, 20250422,6760,6760,6760,6760,0,0,00,0.00,Y,3,0, 20250421,6760,6760,6760,6760,0,0,00,0.00,Y,3,-30, 20250418,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 18b3ede2037f..98d6273dc08a 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 +20250423,1305,1405,1530,1301,8843379,12409498052,00,0.00,N,5,-113, 20250422,1418,1486,1510,1384,5173692,7367810173,00,0.00,N,5,-83, 20250421,1501,1389,1685,1360,60796374,94971626880,00,0.00,N,2,106, 20250418,1395,1593,1748,1380,39012497,62577368687,00,0.00,N,5,-94, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 1b6225a37b73..51027ff6488e 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 +20250423,1066000,1083000,1084000,1046000,85683,90890949000,00,0.00,N,5,-9000, 20250422,1075000,1070000,1084000,1064000,64605,69424237000,00,0.00,N,2,3000, 20250421,1072000,1053000,1079000,1047000,40028,42840320500,00,0.00,N,2,23000, 20250418,1049000,1061000,1062000,1046000,28589,30107561000,00,0.00,N,5,-10000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 8b0e5bb33271..628d3d6be1bb 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 +20250423,2720,2765,2765,2715,165155,450962744,00,0.00,N,5,-5, 20250422,2725,2690,2730,2680,220493,598032260,00,0.00,N,2,30, 20250421,2695,2710,2750,2690,168065,457159930,00,0.00,N,5,-5, 20250418,2700,2685,2715,2665,134386,361785334,00,0.00,N,2,15, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 94d7114f8f62..0577cababaa9 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250423,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250422,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250421,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250418,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250417,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index eee2889d834f..a39021896987 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 +20250423,2675,2700,2720,2675,3715,9988418,00,0.00,N,5,-10, 20250422,2685,2690,2865,2615,12121,32460120,00,0.00,N,2,20, 20250421,2665,2690,2700,2665,2538,6792795,00,0.00,N,3,0, 20250418,2665,2685,2710,2660,3949,10575740,00,0.00,N,2,5, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 332a6bf74856..4f1f5e56a75e 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 +20250423,4790,4930,4940,4750,668753,3213078267,00,0.00,N,5,-90, 20250422,4880,4950,5140,4860,1926962,9580762039,00,0.00,N,5,-180, 20250421,5060,5120,5570,5010,7762553,41152452805,00,0.00,N,2,110, 20250418,4950,4660,5420,4560,16023675,81443276544,00,0.00,N,2,285, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 2b07ee03e7d7..0b04b2ef97f2 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 +20250423,293,292,293,284,402392,116763281,00,0.00,N,2,1, 20250422,292,296,297,286,691933,201308730,00,0.00,N,5,-7, 20250421,299,305,305,293,869857,258680606,00,0.00,N,5,-6, 20250418,305,306,307,296,542855,164197165,00,0.00,N,2,4, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index b1319fa987c7..a7406454938e 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 +20250423,705,709,709,672,636130,440901232,00,0.00,N,2,9, 20250422,696,672,719,672,793810,551494886,00,0.00,N,2,23, 20250421,673,672,673,656,287660,191404387,00,0.00,N,2,2, 20250418,671,670,683,650,320911,213581438,00,0.00,N,2,1, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 958978e90d79..b433643a27d0 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 +20250423,4995,4900,4995,4900,2,9895,00,0.00,N,3,0, 20250422,4995,4995,4995,4995,1,4995,00,0.00,N,5,-5, 20250421,5000,5000,5000,5000,1,5000,00,0.00,N,2,100, 20250418,4900,4895,4900,4895,70,342700,00,0.00,N,2,5, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index d385ef9d8ea9..9f6fca9e78c6 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250423,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250422,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250421,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250418,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250417,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 19d79653b192..d45398b75a9f 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,1219,1219,1219,1219,0,0,00,0.00,Y,3,0, 20250422,1219,1219,1219,1219,0,0,00,0.00,Y,3,0, 20250421,1219,1219,1219,1219,0,0,00,0.00,Y,3,0, 20250418,1219,1219,1219,1219,0,0,00,0.00,N,3,-50, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 65a1aff911dd..4fc2f4e68c21 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 +20250423,8540,9250,9950,8340,4023391,38240506430,00,0.00,N,2,880, 20250422,7660,7700,7700,7590,68511,523867725,00,0.00,N,5,-60, 20250421,7720,7800,7870,7670,27099,209752825,00,0.00,N,5,-30, 20250418,7750,7860,7880,7700,330738,2438482210,00,0.00,N,5,-110, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 01dbf6a1557e..6cd9d343f2ca 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 +20250423,4755,4370,4880,4120,773483,3536224391,00,0.00,N,2,375, 20250422,4380,4040,4400,3880,877357,3691339520,00,0.00,N,2,385, 20250421,3995,3700,4175,3615,1328372,5210230554,00,0.00,N,2,355, 20250418,3640,3355,3645,3355,505112,1799395622,00,0.00,N,2,285, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 8ac1b1ff6dd9..93b238ea4f15 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 +20250423,11750,11720,11870,11680,10297,121278705,00,0.00,N,2,70, 20250422,11680,11610,11900,11580,30551,358724470,00,0.00,N,2,10, 20250421,11670,11750,11750,11530,14518,168567795,00,0.00,N,3,0, 20250418,11670,11620,11690,11470,11640,134901645,00,0.00,N,2,120, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 546ffa95092e..20b1185d9197 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 +20250423,8850,8820,8890,8690,55162,483486485,00,0.00,N,2,10, 20250422,8840,8510,9030,8380,125390,1094352840,00,0.00,N,2,330, 20250421,8510,8490,8530,8390,32851,278280130,00,0.00,N,2,40, 20250418,8470,8480,8480,8290,26040,219118190,00,0.00,N,2,50, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index fc6eb242b20b..ce581c09eaf6 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 +20250423,7540,7500,7590,7420,75878,568256260,00,0.00,N,2,50, 20250422,7490,7400,7570,7400,94178,704964430,00,0.00,N,2,20, 20250421,7470,7490,7640,7350,114965,855269350,00,0.00,N,5,-10, 20250418,7480,7590,7610,7420,146444,1100154530,00,0.00,N,5,-120, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index b1a0ad68faf7..66c7c3a24ade 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 +20250423,12370,12320,12370,12100,68731,843178585,00,0.00,N,2,220, 20250422,12150,11930,12320,11930,54948,671444330,00,0.00,N,2,40, 20250421,12110,12280,12310,12100,59525,726452325,00,0.00,N,2,260, 20250418,11850,11850,11950,11700,30865,364415325,00,0.00,N,2,30, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 5be6e3b53b56..f913f71c2d9c 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,635,635,635,635,0,0,00,0.00,Y,3,0, 20250422,635,635,635,635,0,0,00,0.00,Y,3,0, 20250421,635,635,635,635,0,0,00,0.00,Y,3,0, 20250418,635,635,635,635,0,0,00,0.00,N,3,0, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index e71b5c9a4608..12bb2ea6da3a 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 +20250423,8820,8650,8860,8500,41881,363823130,00,0.00,N,2,170, 20250422,8650,8540,8820,8460,49551,429118895,00,0.00,N,2,80, 20250421,8570,8730,8770,8500,45238,389588160,00,0.00,N,5,-200, 20250418,8770,8810,8880,8700,51649,452128880,00,0.00,N,5,-40, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index 1aed1c886300..fc701e8a1c1b 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 +20250423,10800,10490,11030,10310,350282,3755218005,00,0.00,N,2,530, 20250422,10270,10300,10700,10260,154340,1600206475,00,0.00,N,5,-310, 20250421,10580,10360,11300,10140,407805,4391134775,00,0.00,N,2,120, 20250418,10460,10800,10880,10460,204968,2169092215,00,0.00,N,5,-420, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 0b9dc24e911f..a405dc77e2c7 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 +20250423,29650,29150,29950,28800,111219,3284206950,00,0.00,N,2,1050, 20250422,28600,28100,29100,27900,98975,2827335850,00,0.00,N,2,150, 20250421,28450,28700,29100,28200,40491,1157293150,00,0.00,N,5,-500, 20250418,28950,29000,29050,28050,82439,2367766300,00,0.00,N,2,550, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index d6e6bff15353..83cb129747de 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 +20250423,8370,8300,8390,8240,59024,491165815,00,0.00,N,2,90, 20250422,8280,8310,8440,8250,56673,471400585,00,0.00,N,5,-30, 20250421,8310,8230,8310,8200,32893,271239115,00,0.00,N,2,80, 20250418,8230,8190,8260,8160,29321,240663630,00,0.00,N,2,70, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 3f88051af079..7d354e656dd2 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 +20250423,62500,63900,63900,62200,125157,7864377400,00,0.00,N,5,-800, 20250422,63300,63000,63900,62600,136856,8633172950,00,0.00,N,5,-100, 20250421,63400,62800,63700,62100,89264,5615410680,00,0.00,N,2,200, 20250418,63200,63500,63700,61700,94295,5935771900,00,0.00,N,5,-300, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index a3d0dbab36f0..e217330a3b3d 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 +20250423,12340,12250,12360,12180,15380,188910795,00,0.00,N,2,90, 20250422,12250,12240,12280,12080,18435,223940380,00,0.00,N,3,0, 20250421,12250,12260,12380,12150,20268,248171275,00,0.00,N,5,-90, 20250418,12340,12120,12340,12060,24333,296865680,00,0.00,N,2,220, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 4c3535f2eca8..182bbb773679 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 +20250423,16450,15980,17300,15600,124787,2046525870,00,0.00,N,2,700, 20250422,15750,14150,18140,14000,706938,11704043390,00,0.00,N,2,1580, 20250421,14170,14390,14460,14100,15204,216319680,00,0.00,N,5,-230, 20250418,14400,14790,14870,14290,20321,293521080,00,0.00,N,2,200, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index a558c6a444f2..1e6b64366d33 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 +20250423,1606,1517,1623,1471,331157,520685992,00,0.00,N,2,98, 20250422,1508,1462,1517,1415,93970,137859780,00,0.00,N,2,46, 20250421,1462,1503,1533,1445,192392,285780165,00,0.00,N,5,-21, 20250418,1483,1462,1550,1458,320025,479634229,00,0.00,N,2,23, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 63ea86f4dec4..d4c1a3cc278b 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 +20250423,17860,17890,17890,17740,20030,356497890,00,0.00,N,2,70, 20250422,17790,17590,17790,17540,34427,609703785,00,0.00,N,2,190, 20250421,17600,17600,17670,17550,35514,625073850,00,0.00,N,3,0, 20250418,17600,17470,17670,17380,36683,644790320,00,0.00,N,2,150, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 5e9ae1414643..98946950ad6d 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 +20250423,653,641,656,641,887618,576634555,00,0.00,N,2,18, 20250422,635,622,638,622,782436,493394074,00,0.00,N,2,19, 20250421,616,616,623,612,270894,166949671,00,0.00,N,2,3, 20250418,613,621,623,609,201148,123745340,00,0.00,N,5,-4, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index f696d61124f4..dbab722edd33 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 +20250423,25300,25400,25750,25000,34573,878660550,00,0.00,N,5,-150, 20250422,25450,25250,25600,25050,19274,488617900,00,0.00,N,2,250, 20250421,25200,25300,25500,24950,30918,778074025,00,0.00,N,5,-350, 20250418,25550,25700,25900,25350,27272,696628375,00,0.00,N,5,-400, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 72333d1de3c2..bc5a22b6e579 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 +20250423,5550,5580,5720,5510,13472,75281775,00,0.00,N,5,-30, 20250422,5580,5500,5610,5460,12274,68113170,00,0.00,N,2,40, 20250421,5540,5600,5600,5410,21372,117610540,00,0.00,N,5,-50, 20250418,5590,5470,5600,5400,19342,106484350,00,0.00,N,2,150, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 4b71798920b6..c3c79bf8ebdc 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 +20250423,8690,8830,8950,8620,166803,1451323950,00,0.00,N,3,0, 20250422,8690,8720,8890,8640,213955,1861144015,00,0.00,N,5,-130, 20250421,8820,9050,9160,8760,307393,2731712380,00,0.00,N,5,-270, 20250418,9090,9210,9210,8980,275767,2507122705,00,0.00,N,2,10, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 5536c2104783..5ba289522cf1 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 +20250423,55300,55400,55700,54400,31644,1743040200,00,0.00,N,2,700, 20250422,54600,53800,54750,53000,24015,1297898900,00,0.00,N,2,700, 20250421,53900,54600,54800,52800,14467,777099150,00,0.00,N,2,100, 20250418,53800,55800,56000,53400,31471,1710890750,00,0.00,N,5,-1800, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 19b5b7073f62..606cd4800c9d 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 +20250423,358000,361500,362000,353000,45347,16195362750,00,0.00,N,5,-500, 20250422,358500,359500,367500,354000,96781,34630354250,00,0.00,N,5,-3500, 20250421,362000,365000,366000,357500,62857,22664098108,00,0.00,N,5,-5500, 20250418,367500,360000,367500,360000,37940,13797461500,00,0.00,N,2,5000, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 842989ae9330..8878fbbf77bc 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,489,489,489,489,0,0,00,0.00,Y,3,0, +20250423,489,489,489,489,0,0,00,0.00,Y,3,0, +20250422,489,489,489,489,0,0,00,0.00,Y,0,0, 20250421,489,489,489,489,0,0,00,0.00,Y,0,0, 20250418,489,489,489,489,0,0,00,0.00,N,0,0, 20250417,489,489,489,489,0,0,00,0.00,N,0,0, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index bbdc1b19901a..1aada4ab8917 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 +20250423,1999,2010,2015,1989,264858,529544853,00,0.00,N,2,7, 20250422,1992,1985,2010,1980,208993,415675864,00,0.00,N,5,-8, 20250421,2000,2030,2045,1999,233761,471310950,00,0.00,N,5,-30, 20250418,2030,2015,2045,1987,358798,722930053,00,0.00,N,2,15, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 07f924953240..74c04c3c405b 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 +20250423,65000,64600,65000,64100,7153,463021550,00,0.00,N,2,1000, 20250422,64000,65100,65300,64000,7189,463301150,00,0.00,N,5,-1000, 20250421,65000,63900,65500,63900,11489,748154100,00,0.00,N,2,1000, 20250418,64000,62900,64600,62500,9563,611927400,00,0.00,N,2,500, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index ad5c6033d21c..b753a8301577 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250423,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250422,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250421,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250418,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250417,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 02941a7ab713..c1253a4a0828 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 +20250423,4550,4680,4700,4415,768703,3495260938,00,0.00,N,5,-30, 20250422,4580,4530,4660,4465,584605,2668858933,00,0.00,N,5,-75, 20250421,4655,4770,4840,4555,873634,4109340473,00,0.00,N,5,-135, 20250418,4790,4885,4885,4650,1260430,5976114253,00,0.00,N,5,-110, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 559fb51cbc0d..fc483faab7d9 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 +20250423,46550,46750,47100,46550,13917,650800550,00,0.00,N,5,-100, 20250422,46650,47100,47500,46550,18368,861349100,00,0.00,N,5,-650, 20250421,47300,46700,47400,46400,17975,845295300,00,0.00,N,2,200, 20250418,47100,46150,47200,46150,17107,800252500,00,0.00,N,2,550, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 3d39a45f3682..36e88c05dace 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 +20250423,9400,9470,9520,9350,21097,198904040,00,0.00,N,2,20, 20250422,9380,9130,9380,9130,9154,84829750,00,0.00,N,2,60, 20250421,9320,9300,9320,9240,4493,41732045,00,0.00,N,5,-10, 20250418,9330,9340,9350,9210,3615,33553800,00,0.00,N,3,0, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 6ab8fd0232f6..987dce493b2a 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 +20250423,1541,1541,1552,1520,33972,52445209,00,0.00,N,2,24, 20250422,1517,1503,1612,1496,119115,181892315,00,0.00,N,2,14, 20250421,1503,1502,1517,1441,30255,45098921,00,0.00,N,2,9, 20250418,1494,1519,1519,1474,32695,48701015,00,0.00,N,5,-17, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 70f79776c175..5ac943779765 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 +20250423,3040,3145,3285,2910,261938,798955867,00,0.00,N,5,-115, 20250422,3155,3600,3730,3055,1046719,3476480740,00,0.00,N,5,-230, 20250421,3385,2835,3385,2815,1259398,4007311035,00,0.00,N,2,595, 20250418,2790,2735,2800,2640,51012,140031345,00,0.00,N,2,80, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 7b1ced04524c..3a8b9c4fd017 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 +20250423,597,600,600,550,4034,2290801,00,0.00,N,3,0, 20250422,597,600,600,507,5842,3036331,00,0.00,N,2,1, 20250421,596,600,600,500,2632,1323045,00,0.00,N,2,23, 20250418,573,500,585,500,414,222236,00,0.00,N,2,64, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 5cb2fc1564d8..34b561a79785 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 +20250423,4120,3800,4120,3420,28138472,109047034616,00,0.00,N,1,950, 20250422,3170,3010,3170,2865,11224023,34504090471,00,0.00,N,1,730, 20250421,2440,2420,2450,2395,291790,706921167,00,0.00,N,2,50, 20250418,2390,2340,2395,2290,356956,838776440,00,0.00,N,2,75, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index c42d47ae2bf2..b0a2ecd3ad06 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 +20250423,466,465,468,461,63498,29375177,00,0.00,N,2,5, 20250422,461,462,485,461,212782,99351198,00,0.00,N,3,0, 20250421,461,455,483,446,126729,59187141,00,0.00,N,2,4, 20250418,457,465,477,446,91996,41861491,00,0.00,N,5,-8, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 5e98f580e3ea..ae7adb266176 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 +20250423,7180,7080,7180,7040,15155,107474010,00,0.00,N,2,100, 20250422,7080,7120,7120,6970,24781,173784965,00,0.00,N,5,-40, 20250421,7120,7190,7190,7000,33807,239399810,00,0.00,N,5,-100, 20250418,7220,7060,7280,6970,33100,237313460,00,0.00,N,2,150, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index ae52c90b7055..3f99fc0d0109 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 +20250423,7370,7480,7630,7230,128665,943126630,00,0.00,N,5,-80, 20250422,7450,7400,7690,7320,112908,846012585,00,0.00,N,2,30, 20250421,7420,7240,7420,7190,53386,390512145,00,0.00,N,2,140, 20250418,7280,7750,7750,7220,162264,1195164305,00,0.00,N,5,-330, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 059c82c77fba..ec4e059cc705 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 +20250423,5090,5000,5100,5000,172,872890,00,0.00,N,5,-100, 20250422,5190,5190,5190,5190,1,5190,00,0.00,N,5,-210, 20250421,5400,5200,5400,5200,14,73540,00,0.00,N,2,300, 20250418,5100,5040,5100,5000,1117,5613170,00,0.00,N,5,-100, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index c8d4b274267f..e67e5be33506 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 +20250423,7500,7350,7540,7350,32600,243908305,00,0.00,N,2,200, 20250422,7300,7300,7450,7240,22253,162359970,00,0.00,N,5,-110, 20250421,7410,7380,7500,7320,18079,133968290,00,0.00,N,2,70, 20250418,7340,7340,7440,7190,16803,122328850,00,0.00,N,2,10, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index fa4353ccd8b5..7277df836931 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 +20250423,8300,8610,8610,7900,485114,3959821990,00,0.00,N,5,-310, 20250422,8610,8350,8970,7580,1538119,12910625495,00,0.00,N,2,230, 20250421,8380,8320,8630,8240,217882,1844353900,00,0.00,N,2,60, 20250418,8320,8280,8550,8220,248228,2071659210,00,0.00,N,2,20, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 5db04f4a603b..f002e97d61a1 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,900,900,900,900,0,0,00,0.00,Y,3,0, 20250422,900,900,900,900,0,0,00,0.00,Y,3,0, 20250421,900,900,900,900,0,0,00,0.00,Y,3,0, 20250418,900,900,900,900,0,0,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 2ca34b85c67a..a268b1d56977 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 +20250423,4695,4595,4860,4465,125509,584582758,00,0.00,N,2,95, 20250422,4600,3970,4790,3755,417772,1868169180,00,0.00,N,2,630, 20250421,3970,3740,4120,3740,101623,403927995,00,0.00,N,2,250, 20250418,3720,3635,3720,3555,32213,117044730,00,0.00,N,2,85, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index cba79f4d07e1..35f3f95fa565 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,499,499,499,499,0,0,00,0.00,Y,3,0, +20250423,499,499,499,499,0,0,00,0.00,Y,3,0, +20250422,499,499,499,499,0,0,00,0.00,Y,0,0, 20250421,499,499,499,499,0,0,00,0.00,Y,0,0, 20250418,499,499,499,499,0,0,00,0.00,N,0,0, 20250417,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 828e30d96d04..a076b890beaf 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 +20250423,1674,1636,1680,1636,109050,180705994,00,0.00,N,2,38, 20250422,1636,1625,1645,1618,21798,35605828,00,0.00,N,2,1, 20250421,1635,1633,1640,1624,31791,52001793,00,0.00,N,2,2, 20250418,1633,1630,1639,1624,31116,50803420,00,0.00,N,2,1, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index dcc49fa80eb2..f4018597bee4 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250423,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250422,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250421,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250418,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250417,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 3edc22486ffe..02c9c2e8d15a 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 +20250423,2435,2475,2515,2420,609449,1500939021,00,0.00,N,3,0, 20250422,2435,2410,2445,2370,393506,949803992,00,0.00,N,2,45, 20250421,2390,2420,2430,2370,278639,669152019,00,0.00,N,5,-30, 20250418,2420,2400,2460,2340,332322,802429682,00,0.00,N,2,30, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index c60944f34815..c2474da1c3ab 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 +20250423,2210,2220,2220,2180,42991,94606366,00,0.00,N,2,30, 20250422,2180,2170,2225,2155,34126,74602357,00,0.00,N,5,-10, 20250421,2190,2165,2200,2140,33757,73451840,00,0.00,N,2,25, 20250418,2165,2180,2180,2085,59969,128122807,00,0.00,N,2,20, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 1591a205ac3e..0c55e148a17f 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 +20250423,2800,2850,2850,2755,3648,10172705,00,0.00,N,5,-50, 20250422,2850,2850,2855,2795,713,2003200,00,0.00,N,5,-15, 20250421,2865,2750,2865,2660,18718,51717810,00,0.00,N,2,35, 20250418,2830,2865,2950,2750,7105,19768755,00,0.00,N,5,-35, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 28e0f64e5616..5da1fe9d6ddc 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 +20250423,412,361,413,361,3,1186,00,0.00,N,2,51, 20250422,361,437,437,361,10004,4061323,00,0.00,N,5,-20, 20250421,381,381,382,381,1717,654278,00,0.00,N,4,-67, 20250418,448,448,448,448,2,896,00,0.00,N,2,50, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 9d66aef20319..49163c3ad7b9 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 +20250423,37000,37350,37800,36150,766,28372500,00,0.00,N,5,-100, 20250422,37100,37200,37800,36600,2061,76797950,00,0.00,N,2,100, 20250421,37000,37000,37550,36500,4221,156466200,00,0.00,N,2,50, 20250418,36950,36500,37150,36000,8066,298080900,00,0.00,N,2,500, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index fcb1fdfe0b4c..e7fbc545a6d7 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 +20250423,3855,3850,3885,3700,110505,422860037,00,0.00,N,2,5, 20250422,3850,3875,3880,3770,103669,397576130,00,0.00,N,5,-5, 20250421,3855,3900,3920,3850,68847,267167572,00,0.00,N,5,-15, 20250418,3870,3840,3900,3830,78979,304791438,00,0.00,N,5,-5, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 7b1800d3c31b..b9df3dd6cf8c 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 +20250423,14910,14920,15070,14900,43175,646469935,00,0.00,N,2,50, 20250422,14860,14860,15000,14550,51825,765689460,00,0.00,N,2,130, 20250421,14730,14900,15070,14590,57871,857640840,00,0.00,N,5,-160, 20250418,14890,14570,14930,14360,74983,1103546030,00,0.00,N,2,330, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 032896fcaefd..ca562e3dee10 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 +20250423,13450,12810,13780,12720,54016,713755540,00,0.00,N,2,640, 20250422,12810,12100,14180,11790,265831,3450433755,00,0.00,N,2,710, 20250421,12100,11050,12350,11050,121715,1394224450,00,0.00,N,2,1050, 20250418,11050,11300,11300,10900,11210,122968910,00,0.00,N,5,-170, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index faf52a98f4f3..e8b556627914 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 +20250423,5530,5630,6030,5490,575158,3277522415,00,0.00,N,2,20, 20250422,5510,5440,5600,5420,194419,1071816570,00,0.00,N,5,-140, 20250421,5650,5520,6180,5420,882715,5118973710,00,0.00,N,2,120, 20250418,5530,5530,5930,5380,413975,2332619365,00,0.00,N,2,10, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index dca8dc589d42..4b2f82e64299 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 +20250423,686,697,703,661,889301,609810744,00,0.00,N,2,21, 20250422,665,652,675,632,850863,559071408,00,0.00,N,2,13, 20250421,652,676,684,650,799337,528180533,00,0.00,N,5,-22, 20250418,674,702,703,669,623570,423736825,00,0.00,N,5,-15, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 5000f56906b0..027bdbe10ba3 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,967,967,967,967,0,0,00,0.00,Y,3,0, +20250423,967,967,967,967,0,0,00,0.00,Y,3,0, +20250422,967,967,967,967,0,0,00,0.00,Y,0,0, 20250421,967,967,967,967,0,0,00,0.00,Y,0,0, 20250418,967,967,967,967,0,0,00,0.00,N,0,0, 20250417,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 150f1871c4d1..a69d65967795 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 +20250423,18890,19100,19250,18680,177745,3354410170,00,0.00,N,2,20, 20250422,18870,19220,19430,18750,188613,3590307685,00,0.00,N,5,-590, 20250421,19460,20300,20350,19260,270778,5322311770,00,0.00,N,5,-940, 20250418,20400,19680,20900,19680,213318,4340505055,00,0.00,N,2,710, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 7896cbe39e7d..58dfbfbb3c6f 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 +20250423,2630,2655,2705,2630,16994,45207215,00,0.00,N,5,-10, 20250422,2640,2690,2720,2640,25794,68911310,00,0.00,N,5,-80, 20250421,2720,2850,2850,2710,40820,113285582,00,0.00,N,5,-130, 20250418,2850,2700,2850,2645,62432,173333461,00,0.00,N,2,195, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index a69c2999d459..5fc52f881979 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 +20250423,4820,4900,4945,4770,869436,4202898228,00,0.00,N,5,-175, 20250422,4995,4690,5410,4640,9998945,51347643263,00,0.00,N,2,545, 20250421,4450,4530,4595,4330,175274,790198877,00,0.00,N,5,-10, 20250418,4460,4500,4500,4370,74990,332868809,00,0.00,N,2,45, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 90ca472ec175..4e4c18480b9d 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 +20250423,3145,3170,3170,3115,46906,147129488,00,0.00,N,2,5, 20250422,3140,3140,3160,3080,68396,213765810,00,0.00,N,5,-10, 20250421,3150,3155,3270,3130,61629,194751561,00,0.00,N,5,-35, 20250418,3185,3220,3250,3130,96278,306352206,00,0.00,N,5,-35, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index af9762bcb2b3..0885e2387af8 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 +20250423,1610,1558,1644,1557,47719,76128780,00,0.00,N,2,69, 20250422,1541,1492,1542,1490,53144,80778473,00,0.00,N,2,67, 20250421,1474,1432,1485,1430,13223,19254805,00,0.00,N,2,42, 20250418,1432,1411,1448,1400,7976,11331432,00,0.00,N,2,21, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 26cc77622819..5b4bffa51dac 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 +20250423,10800,10870,10920,10800,2082,22554830,00,0.00,N,5,-70, 20250422,10870,10790,10890,10790,994,10808280,00,0.00,N,5,-20, 20250421,10890,10890,10890,10830,480,5213900,00,0.00,N,3,0, 20250418,10890,10790,10900,10770,1618,17505290,00,0.00,N,2,100, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 383cf9d7160f..9aeeb2146bf2 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 +20250423,3890,3775,3920,3760,66628,258125115,00,0.00,N,2,115, 20250422,3775,3675,3775,3645,31272,116723159,00,0.00,N,2,100, 20250421,3675,3655,3685,3615,16758,61292330,00,0.00,N,2,30, 20250418,3645,3555,3647,3545,24709,88553652,00,0.00,N,2,95, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 819299fb2b30..62f85a9badb5 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 +20250423,7400,7250,7400,7230,203642,1488775030,00,0.00,N,2,290, 20250422,7110,7140,7250,7100,130149,931503750,00,0.00,N,5,-80, 20250421,7190,7100,7280,7100,120928,867718660,00,0.00,N,2,20, 20250418,7170,7210,7240,7110,131176,939812040,00,0.00,N,5,-70, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 1ca891a8bc4d..9ce4c8c2a4b2 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 +20250423,5740,5700,5870,5530,40456,231623305,00,0.00,N,2,40, 20250422,5700,5600,5880,5510,32511,184308580,00,0.00,N,2,100, 20250421,5600,5360,5820,5340,71339,404035910,00,0.00,N,2,200, 20250418,5400,5070,5570,5010,135978,726008495,00,0.00,N,2,330, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 6b9734e33213..7e6ada9b1ee6 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250423,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250422,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250421,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250418,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250417,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 921f798f5089..5cc506147700 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 +20250423,942,980,990,930,311165,293596318,00,0.00,N,5,-35, 20250422,977,990,1008,975,154438,152593998,00,0.00,N,5,-13, 20250421,990,1000,1010,980,108307,108032524,00,0.00,N,5,-10, 20250418,1000,1035,1035,984,197913,197128429,00,0.00,N,5,-12, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index d19c1cea80f7..dcdd2b397abe 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 +20250423,6170,6110,6190,6000,2159,13048100,00,0.00,N,2,90, 20250422,6080,6170,6180,6070,2349,14293210,00,0.00,N,3,0, 20250421,6080,6190,6390,5830,200,1225290,00,0.00,N,3,0, 20250418,6080,6190,6190,5810,2134,12852300,00,0.00,N,2,150, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 777ad7dad0a8..715a5d00513e 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 +20250423,17410,17090,17490,16870,339767,5840784440,00,0.00,N,2,760, 20250422,16650,16800,16900,16490,179718,2992883855,00,0.00,N,5,-250, 20250421,16900,16750,17380,16700,242380,4113877655,00,0.00,N,2,120, 20250418,16780,16810,16830,16370,332142,5488070825,00,0.00,N,5,-190, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 2098a989273a..fa594d8d77d5 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250423,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250422,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250421,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250418,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250417,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 656283a5a940..e111df9747fb 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 +20250423,3755,3900,3900,3755,61993,235271919,00,0.00,N,5,-105, 20250422,3860,3745,3900,3705,73859,281095000,00,0.00,N,2,110, 20250421,3750,3790,3845,3700,52755,198297290,00,0.00,N,5,-70, 20250418,3820,3820,3855,3755,86844,329572249,00,0.00,N,3,0, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index cc6ab2c152c7..72411c56ee0f 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,498,425,498,425,3,1348,00,0.00,N,5,-1, 20250422,499,499,499,499,1,499,00,0.00,N,2,59, 20250421,440,400,440,400,11,4800,00,0.00,N,1,57, 20250418,383,363,383,363,159,57737,00,0.00,N,3,0, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 48d7b3466075..80cf3e665f59 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 +20250423,2915,2915,2945,2905,72574,212332246,00,0.00,N,2,15, 20250422,2900,2890,2910,2860,57038,164823665,00,0.00,N,2,20, 20250421,2880,2890,2960,2865,70549,205433085,00,0.00,N,5,-20, 20250418,2900,2890,2905,2825,84677,243628995,00,0.00,N,5,-10, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index c3ef92c1138a..b5fcbb12686b 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 +20250423,2450,2585,2585,2435,59498,146163444,00,0.00,N,5,-55, 20250422,2505,2470,2610,2470,99491,251477545,00,0.00,N,2,15, 20250421,2490,2555,2575,2450,128701,324002809,00,0.00,N,5,-50, 20250418,2540,2880,2885,2510,595750,1597283511,00,0.00,N,5,-30, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index fd5ed347e5e6..74539c9a856b 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 +20250423,3120,3150,3190,3110,3055,9592815,00,0.00,N,5,-20, 20250422,3140,3125,3180,3125,2968,9354851,00,0.00,N,2,15, 20250421,3125,3165,3170,3125,6409,20191410,00,0.00,N,3,0, 20250418,3125,3195,3195,3100,2399,7497315,00,0.00,N,2,10, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 4baed5950d2d..be3be7414e69 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 +20250423,16430,16900,17080,16380,116772,1929335380,00,0.00,N,5,-380, 20250422,16810,17940,17940,16720,127150,2170319380,00,0.00,N,5,-990, 20250421,17800,18070,18260,17720,115427,2071837080,00,0.00,N,2,300, 20250418,17500,16930,18300,16450,171801,2964051700,00,0.00,N,2,600, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 81113d1ce459..cce93f14248c 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,3150,3150,3150,3150,0,0,00,0.00,Y,3,0, 20250422,3150,3150,3150,3150,0,0,00,0.00,Y,3,0, 20250421,3150,3150,3150,3150,0,0,00,0.00,Y,3,0, 20250418,3150,3150,3150,3150,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 602d8e74b64b..f9175556a868 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,2865,2870,2870,2870,0,0,00,0.00,Y,5,-5, 20250422,2870,2870,2870,2870,0,0,00,0.00,Y,3,0, 20250421,2870,2870,2870,2870,0,0,00,0.00,Y,3,-10, 20250418,2880,2880,2880,2880,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 7e5624548340..8ba6218e67d3 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 +20250423,1904,1902,1921,1889,417434,794663913,00,0.00,N,2,7, 20250422,1897,1915,1917,1868,557941,1054852981,00,0.00,N,5,-18, 20250421,1915,1843,2115,1826,3748430,7398622656,00,0.00,N,2,71, 20250418,1844,1860,1860,1829,190082,349856003,00,0.00,N,5,-6, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index c0267f51d8ac..a8004852ea4a 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 +20250423,2215,2190,2225,2130,29171,64126346,00,0.00,N,2,75, 20250422,2140,2225,2240,2100,50602,109356822,00,0.00,N,5,-85, 20250421,2225,2250,2310,2165,36080,79585490,00,0.00,N,5,-25, 20250418,2250,2260,2285,2220,5828,13075945,00,0.00,N,3,0, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 467e926b2a19..63528c31d64e 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 +20250423,620,617,620,600,52364,32063815,00,0.00,N,2,3, 20250422,617,611,630,611,50742,31438783,00,0.00,N,2,6, 20250421,611,620,620,603,57213,34797243,00,0.00,N,2,8, 20250418,603,614,621,602,50640,30785369,00,0.00,N,5,-11, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 92f43abc100a..909ec4a9be50 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 +20250423,4865,4900,4970,4800,164108,800845395,00,0.00,N,5,-55, 20250422,4920,5080,5100,4850,379950,1881578330,00,0.00,N,5,-180, 20250421,5100,5150,5340,4990,642922,3309124845,00,0.00,N,5,-190, 20250418,5290,4695,5600,4650,4044149,21406547892,00,0.00,N,2,690, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 24ff4e4b1b8f..5bf766b9892d 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 +20250423,12860,12740,12890,12690,142202,1822465240,00,0.00,N,2,200, 20250422,12660,12680,12880,12530,133999,1703533760,00,0.00,N,5,-110, 20250421,12770,12760,13070,12660,215181,2766508335,00,0.00,N,2,40, 20250418,12730,12570,12730,12450,103594,1305288515,00,0.00,N,2,130, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 280edbb2c95e..0eba6a417d68 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 +20250423,863,860,869,850,68522,58862285,00,0.00,N,2,3, 20250422,860,855,861,849,54849,46987196,00,0.00,N,5,-1, 20250421,861,855,861,846,94152,80661456,00,0.00,N,2,6, 20250418,855,848,855,840,75008,63380794,00,0.00,N,2,7, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index b635e5996192..4c56aaf97222 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 +20250423,11820,12230,12230,11820,20728,246769650,00,0.00,N,5,-120, 20250422,11940,11860,12190,11800,26831,321956015,00,0.00,N,2,80, 20250421,11860,12090,12300,11860,32249,390235570,00,0.00,N,5,-110, 20250418,11970,12130,12130,11770,25236,301057625,00,0.00,N,5,-30, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 4ac7135dcbe2..d95c38195272 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 +20250423,7730,7790,8040,7410,318860,2417047935,00,0.00,N,5,-40, 20250422,7770,7840,7950,7660,211014,1644626230,00,0.00,N,5,-90, 20250421,7860,8300,8300,7800,311870,2493007275,00,0.00,N,5,-250, 20250418,8110,7960,8440,7780,674518,5522815965,00,0.00,N,2,130, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 4dbeef84e6c6..4a8e7697864a 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,1020,1044,1046,1020,290991,299811477,00,0.00,N,5,-16, 20250422,1036,1049,1067,1031,202465,211534862,00,0.00,N,5,-17, 20250421,1053,1067,1090,1049,174662,184862269,00,0.00,N,5,-29, 20250418,1082,1015,1100,1006,641835,686259188,00,0.00,N,2,67, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index c25f52eceed5..bec67a89425d 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250423,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250422,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250421,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250418,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250417,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index e77dd762ced8..2677e84bf491 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 +20250423,7110,7330,7330,7020,101691,723061640,00,0.00,N,5,-110, 20250422,7220,7360,7360,7150,135669,981079360,00,0.00,N,2,110, 20250421,7110,7110,7200,6960,77782,553675640,00,0.00,N,3,0, 20250418,7110,6950,7150,6800,116252,813894560,00,0.00,N,2,330, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 14e903c8da2a..772cbd67e9cf 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250423,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250422,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250421,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250418,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250417,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index 99e218c9cf46..dde9ebef9263 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 +20250423,10780,11140,11200,10130,881662,9357314295,00,0.00,N,5,-120, 20250422,10900,11250,11580,10600,1381834,15227974890,00,0.00,N,5,-440, 20250421,11340,10470,12400,10130,10550887,123796999365,00,0.00,N,2,750, 20250418,10590,10780,11250,10350,1620740,17497174240,00,0.00,N,5,-90, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 9a38f1436e94..bdd04930ceb3 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 +20250423,51700,52400,52800,51200,317654,16463453650,00,0.00,N,5,-300, 20250422,52000,50200,52700,50000,488002,25266127350,00,0.00,N,2,1100, 20250421,50900,52500,54100,50600,831133,43450018700,00,0.00,N,3,0, 20250418,50900,49400,52200,47400,917813,46050180600,00,0.00,N,2,3150, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index d8cc36b380b8..320d2bae1b7d 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,612,612,612,612,0,0,00,0.00,Y,3,0, +20250423,612,612,612,612,0,0,00,0.00,Y,3,0, +20250422,612,612,612,612,0,0,00,0.00,Y,0,0, 20250421,612,612,612,612,0,0,00,0.00,Y,0,0, 20250418,612,612,612,612,0,0,00,0.00,N,0,0, 20250417,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 1f498cbf5968..b53f329cf2ce 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250422,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250421,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250418,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index e61da96be408..bd72c5ca6420 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 +20250423,1008,996,1017,991,25565,25674445,00,0.00,N,2,13, 20250422,995,992,1009,989,15848,15810754,00,0.00,N,5,-9, 20250421,1004,1021,1021,960,54148,53752882,00,0.00,N,5,-10, 20250418,1014,1003,1061,1003,83237,85535646,00,0.00,N,2,2, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index e0ab4da2f019..de88ec81aa83 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 +20250423,10980,10950,11010,10920,10453,114507550,00,0.00,N,2,40, 20250422,10940,10890,10950,10830,8160,89050020,00,0.00,N,2,50, 20250421,10890,10870,10920,10830,6350,68993890,00,0.00,N,2,20, 20250418,10870,10780,10880,10770,8898,96226160,00,0.00,N,2,90, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 1d95d10238b1..78058a38bfea 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 +20250423,380,378,385,370,137014,51556957,00,0.00,N,2,2, 20250422,378,362,394,361,392122,147432835,00,0.00,N,2,13, 20250421,365,369,375,363,130557,47780720,00,0.00,N,3,0, 20250418,365,367,375,358,71360,26066885,00,0.00,N,2,7, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 91b77ca102c5..1646ed6a384e 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 +20250423,1759,1750,1773,1728,28033,48807283,00,0.00,N,2,19, 20250422,1740,1782,1803,1740,26976,48097228,00,0.00,N,5,-59, 20250421,1799,1773,1810,1773,14533,26074087,00,0.00,N,2,12, 20250418,1787,1774,1789,1762,18221,32364506,00,0.00,N,2,10, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index e761c625f68d..6249606a40b6 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 +20250423,7610,7470,7700,7420,32547,246927640,00,0.00,N,2,240, 20250422,7370,7250,7640,7250,30147,223967330,00,0.00,N,3,0, 20250421,7370,7630,7730,7330,38030,283840700,00,0.00,N,5,-260, 20250418,7630,7690,7690,7470,27186,206457670,00,0.00,N,5,-60, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 736702d787a6..dca61cb1f42a 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 +20250423,15020,15020,15170,14820,44626,669087130,00,0.00,N,2,220, 20250422,14800,14780,14940,14610,57745,854123325,00,0.00,N,5,-10, 20250421,14810,14980,15160,14800,36102,539087240,00,0.00,N,5,-290, 20250418,15100,14960,15200,14760,26723,401443495,00,0.00,N,2,220, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index a1d76b9cfa1f..fd4d9c75c1c2 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 +20250423,6660,6590,6670,6550,2884,19113940,00,0.00,N,2,70, 20250422,6590,6490,6600,6340,6841,44610490,00,0.00,N,2,140, 20250421,6450,6490,6490,6410,2368,15315810,00,0.00,N,3,0, 20250418,6450,6460,6500,6400,2709,17460575,00,0.00,N,5,-10, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index fcfe4063ee47..891f67cf7fc1 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 +20250423,1750,1749,1785,1732,21254,37416856,00,0.00,N,2,20, 20250422,1730,1760,1760,1719,25065,43601449,00,0.00,N,5,-32, 20250421,1762,1753,1900,1695,101459,180942490,00,0.00,N,2,9, 20250418,1753,1707,1873,1689,197737,351004089,00,0.00,N,2,53, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index a46b3e6ed2ed..fd10452d4c5e 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 +20250423,7740,8300,8360,7740,4013,31738560,00,0.00,N,5,-570, 20250422,8310,8210,8390,8150,1067,8817300,00,0.00,N,5,-170, 20250421,8480,8790,8790,8120,7194,59768510,00,0.00,N,3,0, 20250418,8480,8790,8790,8420,1215,10329920,00,0.00,N,5,-110, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 1684ef821eca..6b25c5736043 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 +20250423,31650,31450,31950,31200,146956,4647885125,00,0.00,N,2,1050, 20250422,30600,30800,31350,30300,77763,2384224050,00,0.00,N,5,-700, 20250421,31300,31850,31850,31075,43118,1351533975,00,0.00,N,5,-300, 20250418,31600,32850,32850,31400,61317,1948586175,00,0.00,N,5,-550, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 0b42c1686725..285a7ee90555 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 +20250423,17900,17840,18090,17650,61010,1092361225,00,0.00,N,2,130, 20250422,17770,17840,17840,17340,50363,884380805,00,0.00,N,5,-160, 20250421,17930,19170,19170,17910,75847,1384452925,00,0.00,N,5,-940, 20250418,18870,18460,19490,18460,96417,1829627255,00,0.00,N,2,420, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 4e19c3007f9a..b40bc41d854e 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 +20250423,8280,8330,8390,8240,61587,510698910,00,0.00,N,5,-20, 20250422,8300,8290,8340,8230,23405,193737670,00,0.00,N,5,-20, 20250421,8320,8330,8410,8290,20864,174186405,00,0.00,N,3,0, 20250418,8320,8280,8320,8210,15765,130568650,00,0.00,N,2,40, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 3cde49bbd4b0..eef8fe415b64 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,229,229,229,229,0,0,00,0.00,Y,3,0, +20250423,229,229,229,229,0,0,00,0.00,Y,3,0, +20250422,229,229,229,229,0,0,00,0.00,Y,0,0, 20250421,229,229,229,229,0,0,00,0.00,Y,0,0, 20250418,229,229,229,229,0,0,00,0.00,N,0,0, 20250417,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 222a1279299e..f0bd03cab813 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 +20250423,10150,10220,10290,9990,476615,4807769390,00,0.00,N,2,300, 20250422,9850,9910,10020,9850,389237,3863553730,00,0.00,N,5,-150, 20250421,10000,10080,10420,10000,430562,4359804335,00,0.00,N,5,-110, 20250418,10110,10110,10170,9960,237249,2380926915,00,0.00,N,5,-100, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 1fb7eff29620..cccf2aacbfd1 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 +20250423,3800,3930,3930,3745,12218,46616860,00,0.00,N,5,-95, 20250422,3895,3900,3900,3785,10991,41946815,00,0.00,N,2,135, 20250421,3760,4090,4090,3375,11254,42870575,00,0.00,N,5,-205, 20250418,3965,3975,3975,3840,3956,15603685,00,0.00,N,2,5, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 2dc9c6e1f752..05c6469428fc 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 +20250423,8260,8160,8340,8070,58565,479150480,00,0.00,N,2,190, 20250422,8070,8020,8210,8020,59685,484134510,00,0.00,N,5,-140, 20250421,8210,8360,8360,8120,51710,423526990,00,0.00,N,5,-110, 20250418,8320,8390,8390,8170,56077,461107675,00,0.00,N,5,-120, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index a99fd3cd900a..1790cd0baf87 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 +20250423,2195,2280,2300,2160,22709,49857180,00,0.00,N,5,-5, 20250422,2200,2200,2265,2160,37353,81492755,00,0.00,N,5,-20, 20250421,2220,2135,2300,2130,46988,103459805,00,0.00,N,2,85, 20250418,2135,2120,2135,2085,28411,60220768,00,0.00,N,2,15, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index b9923be75fe9..ad9bd7477588 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,14990,14490,14990,13500,7,101950,00,0.00,N,2,100, 20250422,14890,13990,14980,13990,9,129320,00,0.00,N,2,900, 20250421,13990,13990,13990,13990,1,13990,00,0.00,N,3,0, 20250418,13990,13500,13990,13500,2,27490,00,0.00,N,2,990, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 0e2d2cf3bcd9..d823a5222e61 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 +20250423,717,749,749,680,116,85054,00,0.00,N,2,37, 20250422,680,781,781,680,260,178076,00,0.00,N,3,0, 20250421,680,698,698,680,157,107305,00,0.00,N,3,0, 20250418,680,738,738,680,147,101535,00,0.00,N,3,0, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 4b2198235279..459f8553d70b 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,1312,1312,1312,1312,1,1312,00,0.00,N,2,169, 20250422,1143,846,1143,846,455,385227,00,0.00,N,2,148, 20250421,995,995,995,995,502,499490,00,0.00,N,4,-175, 20250418,1170,1170,1170,1170,1,1170,00,0.00,N,5,-1, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index ff993300f8a9..e95199d35d37 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 +20250423,11250,11370,11400,11210,17810,200323890,00,0.00,N,5,-10, 20250422,11260,11290,11300,11200,13662,153585745,00,0.00,N,5,-30, 20250421,11290,11220,11400,11220,23453,264774905,00,0.00,N,2,70, 20250418,11220,11190,11250,11080,13456,150496970,00,0.00,N,2,100, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 335e5b58060d..c2e984748dea 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 +20250423,1085,1090,1094,1079,36723,39783090,00,0.00,N,5,-1, 20250422,1086,1068,1086,1057,62103,66863733,00,0.00,N,2,18, 20250421,1068,1087,1087,1050,66429,70863621,00,0.00,N,5,-18, 20250418,1086,1078,1089,1063,40335,43566466,00,0.00,N,2,2, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index a691f0dcd894..6f281c03f05f 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 +20250423,3995,3955,4180,3945,330325,1327214279,00,0.00,N,2,50, 20250422,3945,3865,3950,3845,122756,481629700,00,0.00,N,2,50, 20250421,3895,3865,3900,3825,54443,210808356,00,0.00,N,2,30, 20250418,3865,3870,3885,3770,36260,139629032,00,0.00,N,3,0, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index ea3837635b6c..bd421e64a0a4 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 +20250423,13960,14020,14030,13870,7423,103404990,00,0.00,N,2,20, 20250422,13940,13920,14340,13790,17071,239938430,00,0.00,N,2,20, 20250421,13920,14260,14360,13900,20699,292184460,00,0.00,N,5,-10, 20250418,13930,13920,14070,13750,9567,133363640,00,0.00,N,3,0, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 0b801f4106fc..9a46791a73d0 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 +20250423,7960,7900,7970,7840,20242,159936210,00,0.00,N,2,130, 20250422,7830,7920,7920,7800,19769,154742710,00,0.00,N,5,-40, 20250421,7870,7850,7930,7770,24690,194666615,00,0.00,N,2,60, 20250418,7810,8010,8020,7810,27627,217226740,00,0.00,N,5,-150, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 73df4c31f1e6..9a1d91493ac5 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 +20250423,3255,3275,3345,3245,24041,78746205,00,0.00,N,5,-20, 20250422,3275,3300,3325,3205,39989,131457195,00,0.00,N,2,75, 20250421,3200,3110,3255,3095,23200,73433320,00,0.00,N,2,90, 20250418,3110,3110,3150,3090,13547,42188069,00,0.00,N,3,0, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 7cbb408e33ee..44fb18991989 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 +20250423,3395,3320,3440,3270,131209,440160432,00,0.00,N,2,80, 20250422,3315,3200,3380,3140,137911,451086669,00,0.00,N,2,135, 20250421,3180,3200,3235,3150,55375,176580067,00,0.00,N,2,30, 20250418,3150,3200,3200,3100,43615,137221650,00,0.00,N,5,-35, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 7c5b691ed1b5..bd4cad1ff796 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 +20250423,878,878,878,878,2,1756,00,0.00,N,3,0, 20250422,878,878,878,878,2,1756,00,0.00,N,5,-2, 20250421,880,899,899,765,254,214694,00,0.00,N,5,-19, 20250418,899,899,899,899,2,1798,00,0.00,N,3,0, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index b550a7733333..a133bfd509ea 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 +20250423,29650,29700,29800,29200,41470,1221064400,00,0.00,N,2,150, 20250422,29500,29500,29850,29300,29733,878170400,00,0.00,N,5,-150, 20250421,29650,30000,30000,29400,21051,623980350,00,0.00,N,5,-300, 20250418,29950,29600,29950,29400,39137,1161764825,00,0.00,N,2,700, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 4014a6ccf1f9..0cce8cbed3d4 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 +20250423,2500,2400,2500,2040,1792,3736840,00,0.00,N,2,105, 20250422,2395,2300,2395,2130,852,1820525,00,0.00,N,5,-105, 20250421,2500,2500,2500,2500,0,0,00,0.00,N,3,0, 20250418,2500,2300,2500,2300,35,83200,00,0.00,N,3,0, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index df6cca283662..99997d3b88c7 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 +20250423,3130,3150,3205,3095,96646,303262333,00,0.00,N,5,-5, 20250422,3135,3110,3145,3085,82626,257447440,00,0.00,N,5,-5, 20250421,3140,3285,3285,3135,129778,411996116,00,0.00,N,5,-35, 20250418,3175,3300,3315,3155,267524,865859093,00,0.00,N,5,-60, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index d4be17f27d48..bad7f64a76f1 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 +20250423,76700,76800,77000,76100,36455,2788981850,00,0.00,N,2,400, 20250422,76300,74100,77000,74100,51037,3883101850,00,0.00,N,2,500, 20250421,75800,76100,76500,75100,29935,2264467350,00,0.00,N,5,-800, 20250418,76600,75600,77400,75500,56111,4282525650,00,0.00,N,2,500, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 51b17080b395..4163e7399e83 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 +20250423,4360,4380,4545,4310,78542,347887275,00,0.00,N,2,10, 20250422,4350,4245,4375,4245,35911,154446245,00,0.00,N,2,40, 20250421,4310,4325,4335,4260,29484,126912270,00,0.00,N,2,15, 20250418,4295,4105,4320,4100,64222,271752073,00,0.00,N,2,200, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 294a90bb59a3..bea13a825075 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 +20250423,5460,5580,5580,5400,35235,192386020,00,0.00,N,3,0, 20250422,5460,5420,5480,5390,27587,150176810,00,0.00,N,5,-10, 20250421,5470,5530,5560,5460,38667,212773150,00,0.00,N,5,-20, 20250418,5490,5420,5500,5360,34829,189379845,00,0.00,N,2,60, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 4560a6260df0..59f73ec13760 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 +20250423,18560,18700,18710,18430,60552,1121472680,00,0.00,N,2,110, 20250422,18450,18800,19030,18410,65031,1204319635,00,0.00,N,5,-480, 20250421,18930,19280,19310,18890,82461,1568018360,00,0.00,N,5,-490, 20250418,19420,19750,19850,19000,77007,1488363930,00,0.00,N,5,-140, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index b9db90a39df9..dd1bb0eeb326 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 +20250423,2020,1994,2050,1984,27105,54677434,00,0.00,N,2,37, 20250422,1983,1980,2015,1980,15292,30539157,00,0.00,N,5,-7, 20250421,1990,1970,1990,1953,39982,79132405,00,0.00,N,2,7, 20250418,1983,2000,2000,1971,19710,39049249,00,0.00,N,5,-6, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 193c578c5d50..0fb377d2ff0c 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 +20250423,3280,3265,3295,3155,37323,120353580,00,0.00,N,5,-5, 20250422,3285,3295,3300,3210,39811,129755500,00,0.00,N,5,-35, 20250421,3320,3205,3395,3180,113982,375464375,00,0.00,N,2,120, 20250418,3200,3135,3340,3080,162057,519183785,00,0.00,N,2,65, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 997a93922503..4f7077b8c12b 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 +20250423,633,699,699,535,139,75269,00,0.00,N,2,5, 20250422,628,718,718,533,4346,2501286,00,0.00,N,2,2, 20250421,626,550,718,535,867,522550,00,0.00,N,5,-3, 20250418,629,630,630,629,3,1888,00,0.00,N,5,-4, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 0bf38d4fa728..90899e997341 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 +20250423,3290,3175,3300,3140,14289,45880725,00,0.00,N,2,115, 20250422,3175,3160,3190,3125,2464,7790405,00,0.00,N,2,5, 20250421,3170,3170,3195,3140,3817,12089705,00,0.00,N,5,-5, 20250418,3175,3165,3190,3130,2216,7034960,00,0.00,N,3,0, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 2eef3e73613c..4a6fe6b8edbc 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 +20250423,3680,3620,3680,3590,14483,52402687,00,0.00,N,2,20, 20250422,3660,3620,3660,3580,8776,31642845,00,0.00,N,3,0, 20250421,3660,3660,3715,3635,6333,23214895,00,0.00,N,3,0, 20250418,3660,3680,3680,3590,7781,28209085,00,0.00,N,3,0, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 982001a96034..418e028affc8 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,190,190,190,190,0,0,00,0.00,Y,3,0, 20250422,190,190,190,190,0,0,00,0.00,Y,3,0, 20250421,190,190,190,190,0,0,00,0.00,Y,3,0, 20250418,190,190,190,190,0,0,00,0.00,N,3,0, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 545dc2251972..9bcf7836640e 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 +20250423,2005,2130,2130,1925,847560,1674463601,00,0.00,N,5,-45, 20250422,2050,2385,2400,2015,950440,2073420981,00,0.00,N,5,-310, 20250421,2360,2315,2545,2275,1126543,2723166388,00,0.00,N,2,15, 20250418,2345,2260,2400,2140,1396283,3227617322,00,0.00,N,2,40, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 94927da78b77..13ad6484ff64 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 +20250423,12350,12280,12500,12160,3956,48657000,00,0.00,N,2,50, 20250422,12300,11830,12380,11830,6582,79827760,00,0.00,N,2,70, 20250421,12230,11990,12390,11820,8552,103845450,00,0.00,N,2,350, 20250418,11880,11800,11970,11720,2496,29596905,00,0.00,N,5,-10, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 63ab6c1ffc07..e6bcff69f84a 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 +20250423,5980,5890,6040,5870,25537,152356945,00,0.00,N,2,120, 20250422,5860,5980,5980,5840,25727,151343240,00,0.00,N,5,-160, 20250421,6020,5980,6090,5900,13480,80384040,00,0.00,N,2,40, 20250418,5980,5910,5990,5820,29127,171373620,00,0.00,N,2,60, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index f0074748fb46..4269b5a2c7b4 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 +20250423,10870,10990,11300,10640,1304264,14231481660,00,0.00,N,5,-80, 20250422,10950,10840,11290,10700,804132,8850542450,00,0.00,N,2,30, 20250421,10920,11360,11390,10920,690099,7668256985,00,0.00,N,5,-270, 20250418,11190,11100,11270,10810,785211,8670704370,00,0.00,N,5,-20, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 92c1f9f8a3e4..7e2e85d58423 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 +20250423,4480,4470,4485,4355,28042,123537019,00,0.00,N,2,110, 20250422,4370,4365,4410,4280,15006,64831220,00,0.00,N,2,5, 20250421,4365,4575,4575,4360,17346,76294899,00,0.00,N,5,-130, 20250418,4495,4540,4550,4355,8351,37088935,00,0.00,N,5,-30, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 4ae52fe95f1f..de6babf517dc 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 +20250423,22950,22150,23000,22150,159139,3610587275,00,0.00,N,2,1100, 20250422,21850,22050,22300,21750,192986,4228457750,00,0.00,N,5,-450, 20250421,22300,22300,22950,22200,131746,2959934175,00,0.00,N,5,-200, 20250418,22500,22300,22500,22000,97572,2172938400,00,0.00,N,3,0, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 254d58a11101..491de5c9bd50 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 +20250423,7160,7520,7680,6910,4071618,29138889895,00,0.00,N,5,-920, 20250422,8080,8960,9070,8070,3981996,33339900855,00,0.00,N,5,-880, 20250421,8960,8860,9500,8830,5702756,52410495015,00,0.00,N,2,110, 20250418,8850,9060,9800,8610,8770995,81290591845,00,0.00,N,5,-450, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index baea16952b2c..1c6b47ac85fc 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 +20250423,45300,45450,45500,44950,134031,6064926825,00,0.00,N,2,500, 20250422,44800,44650,45000,44200,151949,6776900075,00,0.00,N,3,0, 20250421,44800,45100,45100,44575,71446,3198597900,00,0.00,N,3,0, 20250418,44800,45150,45500,44500,108557,4876174200,00,0.00,N,5,-150, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index e78f2211dd93..2177309d728b 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 +20250423,7710,7460,7770,7440,193639,1480038425,00,0.00,N,2,320, 20250422,7390,7350,7420,7280,133053,975662410,00,0.00,N,5,-20, 20250421,7410,7490,7490,7360,67817,502007860,00,0.00,N,5,-20, 20250418,7430,7450,7510,7300,225037,1661755740,00,0.00,N,5,-20, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index f7176a8ac303..af578c302f8c 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 +20250423,3070,3055,3090,3040,52633,161347522,00,0.00,N,2,20, 20250422,3050,3020,3055,2975,29857,90333770,00,0.00,N,2,30, 20250421,3020,3020,3055,3000,30953,93533565,00,0.00,N,5,-25, 20250418,3045,3030,3045,2985,33608,101225230,00,0.00,N,2,15, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index d5607844f905..3b22a47356e2 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 +20250423,47100,48500,48550,46550,76763,3626156375,00,0.00,N,5,-800, 20250422,47900,47200,48100,46650,84864,4011962100,00,0.00,N,2,200, 20250421,47700,48250,48900,47250,50019,2397972500,00,0.00,N,5,-1000, 20250418,48700,50000,50400,46150,71428,3499552350,00,0.00,N,5,-700, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index cf476c14bb6e..e48acf7d3f7e 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 +20250423,12590,11870,12970,11840,42163,524032320,00,0.00,N,2,640, 20250422,11950,11890,11980,11670,17005,202090930,00,0.00,N,2,110, 20250421,11840,11710,11840,11300,15119,176878440,00,0.00,N,2,130, 20250418,11710,12060,12290,11380,101964,1206139400,00,0.00,N,5,-480, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 6f8f3e9f84ee..492d46a909cc 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 +20250423,5430,5310,5430,5280,34760,186205240,00,0.00,N,2,190, 20250422,5240,5290,5340,5190,28088,147752770,00,0.00,N,5,-90, 20250421,5330,5320,5410,5220,44117,235114085,00,0.00,N,2,60, 20250418,5270,5300,5300,5180,30644,160456350,00,0.00,N,5,-10, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 4cd03c466f79..c6e5b4392c67 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,302,302,302,302,0,0,00,0.00,Y,3,0, +20250423,302,302,302,302,0,0,00,0.00,Y,3,0, +20250422,302,302,302,302,0,0,00,0.00,Y,0,0, 20250421,302,302,302,302,0,0,00,0.00,Y,0,0, 20250418,302,302,302,302,0,0,00,0.00,N,0,0, 20250417,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 4dc3c43db917..1c427a176677 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 +20250423,8530,8610,8630,8400,104485,886294425,00,0.00,N,5,-20, 20250422,8550,8700,8790,8400,108886,927525350,00,0.00,N,5,-170, 20250421,8720,8980,9000,8650,129339,1138493200,00,0.00,N,5,-240, 20250418,8960,9290,9370,8830,290784,2631916080,00,0.00,N,5,-90, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 517eea3d06ea..72279f8bc979 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 +20250423,1568,1529,1747,1440,12649869,20841924030,00,0.00,N,2,55, 20250422,1513,1484,1529,1484,231876,350512433,00,0.00,N,2,1, 20250421,1512,1513,1528,1509,159860,242585062,00,0.00,N,5,-13, 20250418,1525,1518,1536,1508,270976,412553927,00,0.00,N,5,-5, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index b62936a48568..3acc5fc76052 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 +20250423,24850,24950,25050,24600,13004,322149900,00,0.00,N,2,150, 20250422,24700,24750,25050,24650,14330,354721100,00,0.00,N,5,-250, 20250421,24950,25100,25150,24750,18340,457448750,00,0.00,N,2,50, 20250418,24900,24500,25100,24500,11229,278277475,00,0.00,N,2,400, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 146f861e3a6c..e1e84869cd42 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 +20250423,4415,4320,4420,4310,95830,420001855,00,0.00,N,2,120, 20250422,4295,4245,4325,4230,69636,296610575,00,0.00,N,2,15, 20250421,4280,4390,4405,4275,36216,156164825,00,0.00,N,5,-55, 20250418,4335,4400,4400,4240,44152,189923760,00,0.00,N,5,-5, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 7177b399e064..d883acf87599 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 +20250423,9200,9200,9200,9200,733,6743600,00,0.00,N,2,100, 20250422,9100,9200,9200,9000,250,2279600,00,0.00,N,5,-100, 20250421,9200,9640,9640,9200,156,1489080,00,0.00,N,5,-450, 20250418,9650,9650,9650,9650,6,57900,00,0.00,N,3,0, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 5cea473896ae..9a31189f00dc 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250423,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250422,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250421,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250418,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250417,1651,1651,1651,1651,0,0,00,0.00,N,0,0, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 5ad9ee89ceda..b256b59972f6 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 +20250423,2290,2300,2300,2210,340,751990,00,0.00,N,5,-100, 20250422,2390,2390,2390,2390,1,2390,00,0.00,N,2,15, 20250421,2375,2395,2395,2210,15,35480,00,0.00,N,5,-20, 20250418,2395,2395,2395,2210,5,11605,00,0.00,N,2,25, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index d8f13cb8d5c8..e0fae757f9dd 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 +20250423,4395,4420,4420,4265,41241,177445675,00,0.00,N,2,45, 20250422,4350,4310,4425,4205,52496,228922055,00,0.00,N,5,-5, 20250421,4355,4360,4435,4340,35511,155279650,00,0.00,N,5,-5, 20250418,4360,4350,4380,4290,12105,52602137,00,0.00,N,2,15, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 81f3eeb2f32d..ba272b96d756 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1099,1000,1100,900,22,21199,00,0.00,N,2,89, +20250423,1000,1099,1099,1099,0,0,00,0.00,Y,5,-99, +20250422,1099,1000,1100,900,22,21199,00,0.00,Y,2,89, 20250421,1010,1100,1100,935,51,47925,00,0.00,N,5,-89, 20250418,1099,1100,1200,1000,22,23299,00,0.00,N,5,-1, 20250417,1100,1100,1100,1100,1,1100,00,0.00,N,3,0, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index c289001857d0..6a78a2d3d9f6 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,415,415,415,415,0,0,00,0.00,Y,3,0, +20250423,415,415,415,415,0,0,00,0.00,Y,3,0, +20250422,415,415,415,415,0,0,00,0.00,Y,0,0, 20250421,415,415,415,415,0,0,00,0.00,Y,0,0, 20250418,415,415,415,415,0,0,00,0.00,N,0,0, 20250417,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index ac0c20ec7490..dc0cfe11fb1a 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 +20250423,1622,1636,1646,1617,29404,47666648,00,0.00,N,5,-14, 20250422,1636,1611,1649,1610,28358,45995740,00,0.00,N,2,1, 20250421,1635,1650,1665,1607,58124,94809725,00,0.00,N,5,-10, 20250418,1645,1573,1669,1572,206199,338242257,00,0.00,N,2,72, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index c0c7e419c710..8399587159e0 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 +20250423,1878,2005,2020,1835,2945365,5551144407,00,0.00,N,5,-127, 20250422,2005,2410,2460,2000,7638034,16362753234,00,0.00,N,5,-405, 20250421,2410,2400,2595,2345,10108264,24839828787,00,0.00,N,2,10, 20250418,2400,2370,2865,2260,51269323,134051643151,00,0.00,N,2,5, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 915eddc8183e..00126afc60ba 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 +20250423,5230,5300,5370,5160,90545,475816430,00,0.00,N,3,0, 20250422,5230,5120,5230,4995,90851,462169645,00,0.00,N,2,110, 20250421,5120,5130,5260,4970,75902,381857854,00,0.00,N,5,-10, 20250418,5130,5040,5190,4840,118472,600334010,00,0.00,N,2,90, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index f8fe2540dcd9..dc1e56a632ca 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 +20250423,4695,4790,4790,4635,8233,38479980,00,0.00,N,3,0, 20250422,4695,4685,4695,4610,11989,55900095,00,0.00,N,3,0, 20250421,4695,4750,4780,4600,14539,67907635,00,0.00,N,5,-55, 20250418,4750,4715,4800,4455,8276,38626903,00,0.00,N,2,35, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index ab7fa086be8f..5503cc723176 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 +20250423,8180,8120,8300,8090,5015,41074880,00,0.00,N,2,120, 20250422,8060,8060,8060,7970,1313,10575830,00,0.00,N,2,50, 20250421,8010,8110,8110,7980,747,5972140,00,0.00,N,2,50, 20250418,7960,7960,8080,7870,5206,41398000,00,0.00,N,5,-90, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 13683162a5bf..bc937e83a27b 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 +20250423,101200,96500,101400,96300,432217,42741806350,00,0.00,N,2,6600, 20250422,94600,94500,98000,93900,198847,18917308750,00,0.00,N,5,-300, 20250421,94900,95600,97700,94800,161467,15493705650,00,0.00,N,5,-1600, 20250418,96500,97300,97300,95100,184626,17760926200,00,0.00,N,5,-1000, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 2f6dc26aae7e..d15d3353c858 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 +20250423,5990,5800,6300,5620,155695,920050880,00,0.00,N,2,190, 20250422,5800,6050,6240,5750,132065,785637255,00,0.00,N,5,-330, 20250421,6130,6730,6980,5750,546334,3460514860,00,0.00,N,5,-260, 20250418,6390,4930,6390,4920,664110,4016382990,00,0.00,N,1,1470, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 57eb3523edb0..8826d271c7b7 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 +20250423,16280,16240,16430,16140,157558,2561186980,00,0.00,N,2,70, 20250422,16210,16800,16800,16180,116444,1896214490,00,0.00,N,5,-580, 20250421,16790,17090,17650,16700,119644,2052079320,00,0.00,N,5,-220, 20250418,17010,17360,17700,16970,135772,2339655295,00,0.00,N,2,90, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 59614879a577..de69c469e351 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 +20250423,26850,26950,27050,26650,19952,534814100,00,0.00,N,5,-200, 20250422,27050,26950,27100,26700,13013,350398750,00,0.00,N,2,150, 20250421,26900,27050,27200,26750,11916,320677500,00,0.00,N,3,0, 20250418,26900,26950,27150,26500,21584,578903200,00,0.00,N,5,-300, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index e099178cfde8..bc79cd55cd8c 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 +20250423,11590,11440,11670,11440,41598,482210125,00,0.00,N,2,200, 20250422,11390,11270,11600,11270,37452,425946470,00,0.00,N,2,50, 20250421,11340,11330,11460,11260,25559,290354235,00,0.00,N,2,10, 20250418,11330,11320,11470,11140,46079,521301865,00,0.00,N,2,120, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 6263adda97b7..36f4fe1b7d8d 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 +20250423,10740,10840,10890,10610,55659,598406985,00,0.00,N,5,-80, 20250422,10820,10710,10870,10700,60653,653933465,00,0.00,N,3,0, 20250421,10820,11070,11080,10710,57387,623499760,00,0.00,N,5,-240, 20250418,11060,10890,11140,10600,125595,1365743430,00,0.00,N,2,170, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 469f6147c677..532ce8812091 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 +20250423,5990,5870,5990,5870,125,734910,00,0.00,N,2,110, 20250422,5880,5980,5980,5620,602,3390220,00,0.00,N,3,0, 20250421,5880,5930,5930,5880,109,643420,00,0.00,N,5,-80, 20250418,5960,5990,5990,5600,127,717600,00,0.00,N,2,40, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 792b0ea0be67..14a73dc355ba 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 +20250423,2435,2410,2465,2410,116982,285695415,00,0.00,N,2,25, 20250422,2410,2400,2450,2395,74121,179250705,00,0.00,N,5,-15, 20250421,2425,2425,2480,2400,76063,184037764,00,0.00,N,3,0, 20250418,2425,2400,2435,2390,72035,173860174,00,0.00,N,2,5, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 73629bdc5aef..6fa834b67797 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 +20250423,467,460,488,460,93443,43655779,00,0.00,N,2,7, 20250422,460,459,488,459,58965,27711586,00,0.00,N,2,1, 20250421,459,490,490,459,150020,70152068,00,0.00,N,5,-31, 20250418,490,477,490,462,102601,49206387,00,0.00,N,2,13, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 68d51d489840..dcdd9a92d0d3 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 +20250423,14190,14190,14650,14040,43078,617243585,00,0.00,N,2,10, 20250422,14180,13700,14200,13590,42219,587932200,00,0.00,N,2,440, 20250421,13740,13660,13840,13640,8154,111855000,00,0.00,N,5,-20, 20250418,13760,13550,13790,13400,13849,188783770,00,0.00,N,2,210, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 0bd938428e3c..05a65b59880e 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 +20250423,42950,43000,43300,42800,79408,3415670925,00,0.00,N,2,150, 20250422,42800,43350,43500,42550,64849,2783305025,00,0.00,N,5,-550, 20250421,43350,43600,43950,43050,73002,3160587675,00,0.00,N,5,-650, 20250418,44000,43900,44350,43100,129928,5682940825,00,0.00,N,2,400, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 4ad289b86980..219768b2f3b4 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 +20250423,5870,5980,5980,5600,265,1542070,00,0.00,N,5,-90, 20250422,5960,5800,5980,5310,1656,9169300,00,0.00,N,5,-40, 20250421,6000,6000,6120,5800,237,1422670,00,0.00,N,3,0, 20250418,6000,5800,6080,5200,1658,9039650,00,0.00,N,5,-60, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 198319e43a98..671aa7ef648f 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 +20250423,9200,9040,9280,9040,22706,208199150,00,0.00,N,2,210, 20250422,8990,9040,9100,8890,21828,196320740,00,0.00,N,5,-60, 20250421,9050,8780,9120,8700,35340,317456880,00,0.00,N,2,270, 20250418,8780,8830,8830,8590,10260,89084470,00,0.00,N,2,90, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 2e9690b2dca6..6c38ad794836 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 +20250423,4400,4330,4415,4305,31562,137522440,00,0.00,N,2,105, 20250422,4295,4285,4330,4255,9286,39788205,00,0.00,N,5,-25, 20250421,4320,4270,4380,4260,22329,96399700,00,0.00,N,2,40, 20250418,4280,4280,4285,4180,8295,35137294,00,0.00,N,3,0, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index b78a7d9a1eb5..38352ca6ab1b 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 +20250423,53600,56000,56000,53000,34407,1852947400,00,0.00,N,5,-1600, 20250422,55200,55000,55900,54100,31360,1716868550,00,0.00,N,5,-100, 20250421,55300,56900,56900,54200,36491,2001624150,00,0.00,N,5,-300, 20250418,55600,57700,57700,54500,37779,2102850000,00,0.00,N,5,-900, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index c7e4656bb108..5200fd3c7d96 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 +20250423,813,809,813,801,184381,148602718,00,0.00,N,2,4, 20250422,809,809,811,796,122675,98575042,00,0.00,N,3,0, 20250421,809,813,818,802,60858,49167344,00,0.00,N,5,-4, 20250418,813,818,820,806,85130,69076610,00,0.00,N,5,-5, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 02d04839145c..412cc3c54663 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 +20250423,4770,4695,4805,4680,186968,889248862,00,0.00,N,2,180, 20250422,4590,4545,4650,4540,60196,276891810,00,0.00,N,5,-10, 20250421,4600,4500,4640,4480,58267,267058509,00,0.00,N,2,65, 20250418,4535,4520,4540,4430,31226,139626285,00,0.00,N,2,45, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 65878eacbfc4..79fa8cccf5ca 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 +20250423,43800,43800,43850,43000,50962,2211616050,00,0.00,N,2,500, 20250422,43300,43700,43800,43150,51493,2235047800,00,0.00,N,5,-200, 20250421,43500,44700,44700,43000,80895,3525683850,00,0.00,N,5,-1200, 20250418,44700,45250,46500,44300,154854,6990577525,00,0.00,N,2,150, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index e9ffddf02759..0bef1d0ed2e0 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 +20250423,9370,9330,9390,9130,292954,2716171615,00,0.00,N,2,380, 20250422,8990,8970,9070,8930,169018,1519915175,00,0.00,N,5,-70, 20250421,9060,9060,9330,8990,142651,1301598575,00,0.00,N,5,-20, 20250418,9080,9100,9110,8970,112844,1018242650,00,0.00,N,5,-20, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 7e9d472dda4d..7745f790f7ba 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 +20250423,1320,1339,1340,1320,404,537599,00,0.00,N,5,-29, 20250422,1349,1392,1392,1301,2297,3112312,00,0.00,N,2,2, 20250421,1347,1625,1625,1231,2916,3751790,00,0.00,N,5,-82, 20250418,1429,1580,1580,1310,312,409709,00,0.00,N,2,29, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 26d938cc3dae..b86324660834 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 +20250423,5690,5660,5720,5610,131141,742445860,00,0.00,N,2,80, 20250422,5610,5540,5630,5540,74343,414140330,00,0.00,N,3,0, 20250421,5610,5590,5650,5570,69517,389460975,00,0.00,N,5,-10, 20250418,5620,5490,5620,5420,99046,548023590,00,0.00,N,2,130, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 6588d051d9b4..0acd5f24a83b 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 +20250423,1630,1640,1650,1615,73513,119584658,00,0.00,N,2,15, 20250422,1615,1609,1615,1575,74858,118863735,00,0.00,N,2,6, 20250421,1609,1617,1688,1520,126714,205977520,00,0.00,N,5,-9, 20250418,1618,1596,1620,1571,78707,126126508,00,0.00,N,2,22, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 60940250f581..8bd127ac7064 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 +20250423,2500,2405,2600,2405,6,15010,00,0.00,N,5,-100, 20250422,2600,2505,2695,2410,16,40505,00,0.00,N,2,5, 20250421,2595,2405,2785,2405,2965,7731370,00,0.00,N,2,10, 20250418,2585,2585,2585,2585,1,2585,00,0.00,N,2,115, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index ffc769e94c7b..c2eb44f3d449 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 +20250423,12250,12400,13890,12120,695849,9076539065,00,0.00,N,2,830, 20250422,11420,11710,11710,11250,20499,235316120,00,0.00,N,5,-230, 20250421,11650,11700,11890,11580,27129,316923120,00,0.00,N,2,30, 20250418,11620,11710,11730,11470,35362,409017230,00,0.00,N,5,-190, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index d0730227d7bb..5d10673bd047 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 +20250423,2520,2420,2540,2370,2898328,7167193441,00,0.00,N,2,150, 20250422,2370,2145,2485,2145,5815206,13790949279,00,0.00,N,2,175, 20250421,2195,2280,2285,2175,944211,2097858816,00,0.00,N,2,15, 20250418,2180,2170,2225,2110,1331008,2874124031,00,0.00,N,2,105, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 722a1b8c8439..c29c052b54a1 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 +20250423,6970,7030,7110,6940,31234,218674560,00,0.00,N,5,-60, 20250422,7030,6840,8040,6700,275266,2031763910,00,0.00,N,2,130, 20250421,6900,7050,7050,6860,9773,67483515,00,0.00,N,5,-40, 20250418,6940,7050,7050,6890,42572,295216175,00,0.00,N,5,-40, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 5890639d6dd3..0e8ecda589df 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 +20250423,5920,5930,5970,5900,2148,12743500,00,0.00,N,2,20, 20250422,5900,5890,5930,5840,1647,9731650,00,0.00,N,5,-30, 20250421,5930,5910,5940,5910,1952,11561550,00,0.00,N,2,20, 20250418,5910,5900,5930,5880,3437,20307850,00,0.00,N,2,40, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index ea6cb722c570..24e10abc68ba 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 +20250423,1194,1190,1195,1180,11960,14211271,00,0.00,N,2,5, 20250422,1189,1190,1190,1180,9223,10962283,00,0.00,N,3,0, 20250421,1189,1190,1199,1175,2023,2400774,00,0.00,N,3,0, 20250418,1189,1191,1191,1178,21618,25645411,00,0.00,N,2,1, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index b79422356d78..84f976824e68 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 +20250423,4165,4175,4215,4135,186967,779609716,00,0.00,N,2,30, 20250422,4135,4115,4160,4085,119805,492747225,00,0.00,N,2,30, 20250421,4105,4115,4175,4075,196064,810379798,00,0.00,N,2,45, 20250418,4060,4115,4180,4040,202673,832761380,00,0.00,N,2,20, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 12a3be6747da..2bbf35d3f0b1 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 +20250423,11650,11740,11800,11460,131433,1528989915,00,0.00,N,2,70, 20250422,11580,11490,11990,11350,183343,2130837015,00,0.00,N,3,0, 20250421,11580,11800,11850,11320,237699,2739205695,00,0.00,N,5,-220, 20250418,11800,11130,12600,10950,886170,10531549130,00,0.00,N,2,730, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index a3a6e425706e..7acd3770f187 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 +20250423,3025,3055,3055,2985,23075,69533805,00,0.00,N,2,5, 20250422,3020,3000,3025,2975,4615,13864360,00,0.00,N,2,20, 20250421,3000,3040,3090,2980,10110,30466855,00,0.00,N,5,-40, 20250418,3040,2950,3045,2920,25883,76993180,00,0.00,N,2,110, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 27a2d490082b..d70199d0ed30 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 +20250423,31750,33900,33900,31150,1200828,38267181475,00,0.00,N,5,-1450, 20250422,33200,32800,33450,32450,477439,15767599700,00,0.00,N,2,100, 20250421,33100,33750,34050,32500,686889,22686054450,00,0.00,N,5,-750, 20250418,33850,34950,35100,33150,679772,22996979850,00,0.00,N,5,-450, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 370b187f3bfa..6b809d2d026d 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 +20250423,5780,5570,5790,5430,3518,19635180,00,0.00,N,2,200, 20250422,5580,6000,6000,5310,6693,36121990,00,0.00,N,5,-330, 20250421,5910,6070,6070,5620,476,2733550,00,0.00,N,5,-180, 20250418,6090,6190,6190,5700,1032,6045690,00,0.00,N,5,-10, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 3c3541929166..c461fb371d75 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 +20250423,339,339,339,339,82,27798,00,0.00,N,3,0, 20250422,339,339,339,300,164,55557,00,0.00,N,3,0, 20250421,339,337,339,337,840,283290,00,0.00,N,2,1, 20250418,338,338,338,338,10,3380,00,0.00,N,3,0, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 362e4e55b243..294b59bbb010 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,600,600,600,600,0,0,00,0.00,Y,3,0, -20250421,600,600,600,600,0,0,00,0.00,Y,3,0, +20250423,47,99,99,42,1033192,51654814,00,0.00,N,5,-553, +20250422,600,600,600,600,0,0,00,0.00,N,3,0, +20250421,600,600,600,600,0,0,00,0.00,N,3,0, 20250418,600,600,600,600,0,0,00,0.00,N,3,0, 20250417,600,600,600,600,0,0,00,0.00,N,3,0, 20250416,600,600,600,600,0,0,00,0.00,N,3,0, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 846d9bd2ea39..3bc1ed34ce21 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 +20250423,1922,1927,1958,1876,77513,147405834,00,0.00,N,5,-5, 20250422,1927,1870,1953,1819,71034,132509576,00,0.00,N,2,57, 20250421,1870,1999,2010,1790,224649,416419350,00,0.00,N,5,-108, 20250418,1978,2105,2220,1924,201826,401860686,00,0.00,N,5,-137, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 657185edfb31..0c004a7943eb 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 +20250423,1315,1448,1459,1311,553602,752459803,00,0.00,N,5,-149, 20250422,1464,1530,1530,1464,375982,556043005,00,0.00,N,5,-72, 20250421,1536,1475,1536,1430,689563,1020678059,00,0.00,N,5,-6, 20250418,1542,1450,1590,1374,835419,1227946803,00,0.00,N,2,104, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 3c1637343106..0d713902c696 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,412,412,412,412,0,0,00,0.00,Y,3,0, +20250423,412,412,412,412,0,0,00,0.00,Y,3,0, +20250422,412,412,412,412,0,0,00,0.00,Y,0,0, 20250421,412,412,412,412,0,0,00,0.00,Y,0,0, 20250418,412,412,412,412,0,0,00,0.00,N,0,0, 20250417,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index fc79ce5decea..6614ed8fc6b4 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 +20250423,7700,7630,7740,7250,42439,325457330,00,0.00,N,2,130, 20250422,7570,7600,7680,7370,22658,172077075,00,0.00,N,5,-110, 20250421,7680,7730,8050,7450,97511,752059400,00,0.00,N,5,-10, 20250418,7690,7660,7720,7510,16619,126179055,00,0.00,N,2,30, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 523a35718b40..86aa5cfbd7d4 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 +20250423,373500,379500,380000,371500,132795,49586748750,00,0.00,N,5,-5500, 20250422,379000,385000,386000,377500,101737,38702169750,00,0.00,N,5,-5500, 20250421,384500,386000,391000,381500,86228,33306329250,00,0.00,N,5,-1500, 20250418,386000,383000,388000,379500,71267,27483578750,00,0.00,N,2,2000, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 4fd12a0c3bff..91656458d5de 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 +20250423,4395,4535,4535,4350,138943,614535726,00,0.00,N,5,-70, 20250422,4465,4400,4510,4380,70151,312906536,00,0.00,N,5,-30, 20250421,4495,4495,4570,4430,71492,320374960,00,0.00,N,5,-5, 20250418,4500,4535,4535,4425,131517,588274379,00,0.00,N,5,-25, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 64eaa2af892d..91206a227da6 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 +20250423,14160,14200,14260,14060,4239,59823680,00,0.00,N,2,60, 20250422,14100,14240,14240,14000,1726,24272180,00,0.00,N,5,-20, 20250421,14120,14160,14160,13860,6021,83857530,00,0.00,N,5,-40, 20250418,14160,14160,14180,13870,6879,96376210,00,0.00,N,2,20, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 4ea1f40fb7fa..fade17a049f2 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 +20250423,4130,4325,4325,4090,376487,1567958320,00,0.00,N,5,-210, 20250422,4340,4420,5220,4220,4276195,20441906591,00,0.00,N,2,65, 20250421,4275,4380,4395,4250,19217,82848770,00,0.00,N,5,-80, 20250418,4355,4335,4385,4280,26623,115771255,00,0.00,N,2,20, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 4668c2b18d7c..f5d581d8c26c 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 +20250423,83500,86900,87400,81800,47060,3971279650,00,0.00,N,5,-3000, 20250422,86500,85700,87900,84900,36727,3174814150,00,0.00,N,2,900, 20250421,85600,86000,88800,84100,38559,3308864300,00,0.00,N,5,-400, 20250418,86000,81600,87000,80600,51421,4317237900,00,0.00,N,2,4400, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 15c257b9e1fb..1cc1ef40312e 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 +20250423,6630,6700,6710,6580,40201,266833240,00,0.00,N,2,10, 20250422,6620,6730,6730,6570,65607,433517240,00,0.00,N,5,-100, 20250421,6720,6810,6840,6640,51304,344842115,00,0.00,N,5,-90, 20250418,6810,6620,6820,6540,104940,706107130,00,0.00,N,2,210, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index fc6cfcf7bc38..99973284accb 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 +20250423,2895,2900,2925,2880,14182,41135742,00,0.00,N,3,0, 20250422,2895,2860,2950,2740,47644,137134579,00,0.00,N,2,5, 20250421,2890,2900,2940,2860,20378,58951555,00,0.00,N,5,-10, 20250418,2900,2925,2925,2825,40554,115797402,00,0.00,N,3,0, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index da7c85628991..5730779349d1 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 +20250423,5070,4980,5170,4975,34873,176976245,00,0.00,N,2,90, 20250422,4980,4920,4980,4650,32161,157719725,00,0.00,N,2,35, 20250421,4945,4950,4990,4895,11201,55184450,00,0.00,N,3,0, 20250418,4945,4980,4980,4830,10699,52324255,00,0.00,N,2,40, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index dff0660d4c43..52358ab7611b 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 +20250423,2450,2395,2480,2395,29670,72213725,00,0.00,N,2,55, 20250422,2395,2435,2450,2380,31806,76445395,00,0.00,N,5,-40, 20250421,2435,2360,2440,2355,24481,58929671,00,0.00,N,2,60, 20250418,2375,2420,2425,2355,32906,78334235,00,0.00,N,5,-45, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index b07ad868c96a..c42f0ca553a9 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 +20250423,2980,3040,3060,2975,66856,200071561,00,0.00,N,5,-60, 20250422,3040,3000,3040,2970,55344,165521753,00,0.00,N,2,20, 20250421,3020,3040,3065,2945,105752,317401351,00,0.00,N,5,-20, 20250418,3040,3045,3045,2985,28520,85614503,00,0.00,N,5,-5, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index ce7b5fbd76f3..081a76093507 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 +20250423,1519,1530,1535,1500,68023,103508383,00,0.00,N,2,9, 20250422,1510,1500,1524,1475,51453,77735255,00,0.00,N,2,11, 20250421,1499,1535,1542,1490,76479,115630148,00,0.00,N,5,-36, 20250418,1535,1518,1547,1517,42238,64537881,00,0.00,N,2,6, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index ca75fd317886..fa3ca4e97116 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 +20250423,4410,4350,4470,4350,24602,109055994,00,0.00,N,2,90, 20250422,4320,4340,4375,4270,10426,44993355,00,0.00,N,5,-70, 20250421,4390,4400,4410,4340,12827,56127290,00,0.00,N,2,10, 20250418,4380,4350,4420,4235,11988,51653865,00,0.00,N,2,60, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index bf2e255ea29d..b5d8c6d86885 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 +20250423,5440,5370,5470,5370,13537,73273540,00,0.00,N,2,80, 20250422,5360,5350,5400,5300,20143,107708770,00,0.00,N,3,0, 20250421,5360,5390,5470,5330,26595,142819510,00,0.00,N,5,-60, 20250418,5420,5450,5460,5310,34372,184496100,00,0.00,N,5,-30, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 288a8b18d7a1..012e42a60555 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 +20250423,3130,3170,3175,3000,386983,1191422769,00,0.00,N,5,-40, 20250422,3170,3265,3340,3045,1067584,3386884569,00,0.00,N,5,-140, 20250421,3310,3310,3450,3230,1341463,4448711147,00,0.00,N,5,-210, 20250418,3520,3095,3940,2850,8679428,30274562104,00,0.00,N,2,440, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index b42a48907efb..3a83048d550a 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 +20250423,17630,17460,17700,17400,42217,739041465,00,0.00,N,2,190, 20250422,17440,17640,17710,17380,67322,1176800185,00,0.00,N,5,-360, 20250421,17800,18280,18440,17800,52481,946694765,00,0.00,N,5,-460, 20250418,18260,19760,19800,18040,280216,5324897310,00,0.00,N,5,-250, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 768b2f7158bb..c97ed844d48b 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 +20250423,33450,33750,33950,33000,72827,2433619200,00,0.00,N,5,-50, 20250422,33500,33750,34300,33400,80112,2700075425,00,0.00,N,5,-300, 20250421,33800,33500,34400,33500,80882,2742789275,00,0.00,N,2,50, 20250418,33750,33300,33800,33050,89003,2979481500,00,0.00,N,2,150, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 1255fb0ad95a..0181e1c312b8 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 +20250423,2065,2085,2085,2050,11869,24549370,00,0.00,N,5,-20, 20250422,2085,2065,2120,2050,15853,33116685,00,0.00,N,5,-5, 20250421,2090,2055,2090,2025,8681,17834420,00,0.00,N,2,50, 20250418,2040,2055,2055,2010,17069,34596885,00,0.00,N,3,0, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 9f226a4e4cf4..f7cc4ec85e59 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 +20250423,4780,5150,5470,4640,2996688,15290095782,00,0.00,N,5,-330, 20250422,5110,4850,5190,4825,493574,2509203514,00,0.00,N,2,260, 20250421,4850,4815,4895,4765,92315,447125630,00,0.00,N,2,85, 20250418,4765,4750,4765,4690,50868,240402414,00,0.00,N,5,-25, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index fc777f2e7951..c5d7304533a2 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 +20250423,3040,3035,3120,2990,75293,229349533,00,0.00,N,2,50, 20250422,2990,3005,3010,2945,36211,107748190,00,0.00,N,5,-15, 20250421,3005,3050,3120,2955,124292,373115385,00,0.00,N,2,55, 20250418,2950,2930,2950,2890,95644,281457857,00,0.00,N,2,20, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 8330df5eaa57..45fd4502ba4f 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 +20250423,16950,16360,18100,16320,289508,5036101410,00,0.00,N,2,760, 20250422,16190,16140,17450,15700,152315,2545390880,00,0.00,N,2,50, 20250421,16140,15860,16420,15250,190637,3067958180,00,0.00,N,2,890, 20250418,15250,13880,15540,13640,198728,2970362815,00,0.00,N,2,1450, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 1778f6fcf2b2..0af665b040fb 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 +20250423,1013,1059,1059,1009,53931,55125860,00,0.00,N,5,-9, 20250422,1022,964,1060,956,150474,154221997,00,0.00,N,2,58, 20250421,964,957,967,951,19568,18785907,00,0.00,N,2,8, 20250418,956,961,969,954,87068,83492212,00,0.00,N,5,-5, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 091122cedd42..497a4b158793 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 +20250423,7310,7210,7310,7210,44090,320857870,00,0.00,N,2,100, 20250422,7210,7230,7310,7195,36609,265544020,00,0.00,N,5,-30, 20250421,7240,7300,7310,7210,17080,124086230,00,0.00,N,5,-30, 20250418,7270,7340,7340,7230,36265,263264985,00,0.00,N,5,-50, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index a3962775a957..b5fb086568f5 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 +20250423,13390,13210,13570,13160,52941,708311180,00,0.00,N,2,360, 20250422,13030,13260,13280,12970,30144,393519435,00,0.00,N,5,-250, 20250421,13280,13120,13370,12950,32675,431479790,00,0.00,N,2,160, 20250418,13120,13270,13270,12920,42439,552823270,00,0.00,N,5,-180, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 57666fd04c24..74dd6d33b696 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 +20250423,4615,4590,4820,4535,748158,3502796515,00,0.00,N,2,115, 20250422,4500,4470,4520,4430,73462,329277825,00,0.00,N,2,15, 20250421,4485,4515,4535,4450,86214,386226125,00,0.00,N,5,-10, 20250418,4495,4505,4535,4430,98827,443280185,00,0.00,N,5,-35, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 20e9c325253a..6b97061a412f 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 +20250423,8510,8410,8570,8410,79291,672861610,00,0.00,N,2,100, 20250422,8410,9490,9740,8410,921882,8388778220,00,0.00,N,5,-270, 20250421,8680,8280,8930,8230,688993,6056416550,00,0.00,N,2,400, 20250418,8280,8260,8280,8170,17307,142292670,00,0.00,N,2,60, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 7ae0e02b1dcc..4080d4d18e20 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 +20250423,17180,16810,17250,16770,37536,639280985,00,0.00,N,2,590, 20250422,16590,16580,16720,16460,21744,361263300,00,0.00,N,5,-140, 20250421,16730,16660,16880,16550,21485,359893370,00,0.00,N,2,70, 20250418,16660,16610,16660,16390,19270,317917610,00,0.00,N,2,50, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 821825f8600f..c0a32e1694f3 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 +20250423,7980,7750,8020,7620,67729,533448310,00,0.00,N,2,240, 20250422,7740,7770,7790,7710,10119,78506910,00,0.00,N,5,-30, 20250421,7770,7770,7770,7680,5088,39317230,00,0.00,N,2,10, 20250418,7760,7690,7780,7690,5999,46478970,00,0.00,N,2,20, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index a09c720494ca..28a62ccf73c8 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 +20250423,5200,5240,5260,5070,53686,276914710,00,0.00,N,5,-30, 20250422,5230,5030,5420,5030,100756,529966825,00,0.00,N,2,130, 20250421,5100,5100,5160,5020,30523,154513080,00,0.00,N,3,0, 20250418,5100,5140,5200,5000,48963,247593595,00,0.00,N,5,-40, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 3e3904630e4c..badb09c93d26 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 +20250423,600,600,600,600,1,600,00,0.00,N,2,10, 20250422,590,550,590,550,2,1140,00,0.00,N,2,41, 20250421,549,550,550,470,944,444239,00,0.00,N,3,0, 20250418,549,600,600,549,2,1149,00,0.00,N,5,-50, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 1ab712fc2cf8..29d5dc904071 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,398,398,398,398,0,0,00,0.00,Y,3,0, 20250422,398,398,398,398,0,0,00,0.00,Y,3,0, 20250421,398,398,398,398,0,0,00,0.00,Y,3,0, 20250418,398,398,398,398,0,0,00,0.00,N,3,0, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index a7a214846bae..5ba210a13aef 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 +20250423,310,299,320,262,712,210708,00,0.00,N,2,29, 20250422,281,320,320,275,1881,568370,00,0.00,N,5,-39, 20250421,320,333,335,286,2506,767905,00,0.00,N,5,-8, 20250418,328,312,379,309,1407,458115,00,0.00,N,5,-35, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 8ab8c1ac0efb..9c89b173f898 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 +20250423,400,498,498,383,188,77110,00,0.00,N,5,-49, 20250422,449,446,500,445,4641,2082346,00,0.00,N,5,-21, 20250421,470,500,502,442,6556,3196142,00,0.00,N,5,-50, 20250418,520,510,585,510,1130,577694,00,0.00,N,5,-79, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 12f54b1a2068..a32487ce239b 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 +20250423,823,823,823,740,3550,2755667,00,0.00,N,1,107, 20250422,716,716,716,670,4196,3004153,00,0.00,N,1,93, 20250421,623,600,770,600,278,186770,00,0.00,N,5,-48, 20250418,671,800,898,671,128,87851,00,0.00,N,5,-110, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index f3f0ce9d2e2e..bfc0153990d0 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 +20250423,73000,72400,73000,71500,119922,8673527200,00,0.00,N,2,1500, 20250422,71500,70900,71600,70400,91430,6524343950,00,0.00,N,2,500, 20250421,71000,71500,71500,70400,66105,4679685200,00,0.00,N,5,-600, 20250418,71600,71300,72000,70900,58122,4144020550,00,0.00,N,2,500, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 491cb47c9f0e..88c10651f151 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 +20250423,297500,312000,312000,292000,599004,179512709750,00,0.00,N,5,-3500, 20250422,301000,329000,333500,300000,706084,221732415500,00,0.00,N,5,-32500, 20250421,333500,329000,336500,319000,233077,76620997500,00,0.00,N,2,3000, 20250418,330500,331000,334500,323500,201419,66256849750,00,0.00,N,2,5500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 0d3fad89f2db..bfb43a07f1ce 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 +20250423,65000,66200,66500,64500,108086,7064629450,00,0.00,N,5,-800, 20250422,65800,63500,66400,63400,136385,8903382200,00,0.00,N,2,1700, 20250421,64100,65200,65700,63800,49482,3191588750,00,0.00,N,5,-300, 20250418,64400,65100,65300,63700,66634,4298573800,00,0.00,N,2,500, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 9c245c9d7b7d..911dd6e0d380 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 +20250423,17520,17520,17640,17460,4396,77096290,00,0.00,N,3,0, 20250422,17520,17390,17530,17280,5492,95748270,00,0.00,N,2,150, 20250421,17370,17230,17440,17220,4830,83869640,00,0.00,N,2,140, 20250418,17230,17100,17280,17100,6434,110498765,00,0.00,N,2,10, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index f05bfd763147..4a6b458a8cec 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 +20250423,3290,3340,3375,3270,1003788,3313877749,00,0.00,N,5,-10, 20250422,3300,3300,3420,3260,1098494,3645264808,00,0.00,N,5,-100, 20250421,3400,3610,3610,3395,2287847,7911512080,00,0.00,N,5,-230, 20250418,3630,3445,3700,3260,3859896,13508427204,00,0.00,N,2,165, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 30a2b68e5d70..3a5c120a83f9 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 +20250423,4670,4565,4670,4565,4697,21833000,00,0.00,N,2,50, 20250422,4620,4540,4620,4475,20948,95497053,00,0.00,N,2,85, 20250421,4535,4550,4550,4480,9216,41574835,00,0.00,N,2,15, 20250418,4520,4450,4520,4420,6360,28441754,00,0.00,N,2,70, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 40615d573d2b..2b91a2f2cc61 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 +20250423,11340,11370,11460,11290,5835,66131050,00,0.00,N,3,0, 20250422,11340,11300,11370,11230,7605,85829580,00,0.00,N,2,30, 20250421,11310,11140,11350,11110,4132,46548500,00,0.00,N,2,180, 20250418,11130,11110,11260,11070,5063,56570460,00,0.00,N,2,30, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 8efa933baec8..b043f6e3416c 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 +20250423,36200,36600,36650,36000,2703,98473900,00,0.00,N,5,-100, 20250422,36300,36600,36850,36250,4455,163199950,00,0.00,N,2,50, 20250421,36250,36000,36550,35850,4359,158294775,00,0.00,N,5,-50, 20250418,36300,35550,36450,35500,3005,107965025,00,0.00,N,2,400, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index f24a0a1db220..5aa1043e773f 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 +20250423,153100,152000,154900,151900,2659,406626200,00,0.00,N,2,1200, 20250422,151900,149100,153500,148900,1859,280430900,00,0.00,N,2,3100, 20250421,148800,149600,149700,148800,163,24351600,00,0.00,N,2,400, 20250418,148400,149900,149900,148400,741,110731500,00,0.00,N,5,-1000, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 54b55ac96a14..93d1c1d1bba9 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,889,889,889,889,0,0,00,0.00,Y,3,0, +20250423,889,889,889,889,0,0,00,0.00,Y,3,0, +20250422,889,889,889,889,0,0,00,0.00,Y,0,0, 20250421,889,889,889,889,0,0,00,0.00,Y,0,0, 20250418,889,889,889,889,0,0,00,0.00,N,0,0, 20250417,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index e5c8ee7b940c..f95db724789a 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 +20250423,22450,24800,24800,21300,2156,48475050,00,0.00,N,5,-1250, 20250422,23700,24900,24900,23600,386,9347400,00,0.00,N,5,-1100, 20250421,24800,24800,24800,24500,263,6498100,00,0.00,N,2,600, 20250418,24200,24750,24950,24000,130,3149600,00,0.00,N,5,-250, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 19ef8c695915..b9d9ed12293a 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 +20250423,1189,1152,1190,1141,981101,1145223423,00,0.00,N,2,35, 20250422,1154,1177,1177,1101,1572156,1781032042,00,0.00,N,5,-25, 20250421,1179,1137,1235,1137,2379298,2850731303,00,0.00,N,2,43, 20250418,1136,1116,1142,1106,505222,567577926,00,0.00,N,2,25, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index adc81587f565..212165c83e62 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 +20250423,14940,14500,17200,14110,1814271,29208128890,00,0.00,N,2,880, 20250422,14060,13660,14080,13660,28696,399489935,00,0.00,N,2,270, 20250421,13790,14000,14100,13750,18564,258176630,00,0.00,N,5,-110, 20250418,13900,13940,13940,13620,14030,193138310,00,0.00,N,5,-20, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 3ac658f5d342..c74624e8b486 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 +20250423,5270,5250,5300,5230,7156,37754680,00,0.00,N,2,40, 20250422,5230,5310,5310,5200,10856,57165150,00,0.00,N,5,-40, 20250421,5270,5240,5290,5240,12602,66252440,00,0.00,N,2,30, 20250418,5240,5290,5290,5110,10604,55530940,00,0.00,N,2,20, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 1d4cc5f2ec52..c94a9f840adf 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 +20250423,120800,120600,122300,119900,106616,12877003900,00,0.00,N,2,800, 20250422,120000,119500,121200,118600,60003,7205855300,00,0.00,N,2,400, 20250421,119600,121500,121500,118400,65791,7848280650,00,0.00,N,5,-1200, 20250418,120800,120000,121500,119100,98146,11809598000,00,0.00,N,2,1500, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 0a936e4c9cf1..af28e9992f2f 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 +20250423,1522,1527,1533,1515,12250,18684269,00,0.00,N,5,-6, 20250422,1528,1529,1529,1510,29171,44357634,00,0.00,N,5,-1, 20250421,1529,1513,1529,1506,25409,38514133,00,0.00,N,2,17, 20250418,1512,1515,1520,1500,10570,15963079,00,0.00,N,2,3, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 3c681240cf2e..a48183100607 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 +20250423,13470,12900,13870,12820,142794,1908203085,00,0.00,N,2,790, 20250422,12680,12930,12970,12680,60315,771740925,00,0.00,N,5,-290, 20250421,12970,13150,13150,12870,18734,242898715,00,0.00,N,5,-60, 20250418,13030,12880,13120,12760,35051,452773610,00,0.00,N,3,0, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index a04f69e42eb2..872536878cea 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 +20250423,12710,12710,12840,12610,84900,1077207785,00,0.00,N,2,80, 20250422,12630,12960,13000,12590,148238,1887904060,00,0.00,N,5,-630, 20250421,13260,13060,13950,12880,506844,6796914440,00,0.00,N,2,260, 20250418,13000,13180,13360,12920,85074,1111507445,00,0.00,N,5,-130, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 56118d8a537f..409cc82c3757 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 +20250423,16950,16870,16950,16340,31448,525983230,00,0.00,N,2,350, 20250422,16600,16670,17010,16510,17681,296721870,00,0.00,N,5,-350, 20250421,16950,17050,17260,16620,52599,894111535,00,0.00,N,2,210, 20250418,16740,17280,17280,16100,67010,1105121375,00,0.00,N,2,50, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index d90bd0060d22..511d25bae627 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 +20250423,38800,39600,41000,38650,3083528,122808069675,00,0.00,N,5,-200, 20250422,39000,37750,39600,37750,2634020,102608782025,00,0.00,N,2,600, 20250421,38400,39100,39250,37050,2042683,77932746150,00,0.00,N,5,-250, 20250418,38650,38800,39450,38200,2201993,85554351125,00,0.00,N,2,150, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 60bcdd22d0fd..156371162b41 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 +20250423,23000,22800,23150,22550,66521,1521401600,00,0.00,N,2,650, 20250422,22350,22000,22450,22000,62635,1397355250,00,0.00,N,2,100, 20250421,22250,22250,22750,22050,62691,1400707425,00,0.00,N,5,-50, 20250418,22300,22150,22400,21750,45326,999355375,00,0.00,N,2,150, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 2b50f7960b9b..b0f07bbdf8eb 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 +20250423,8710,8830,8830,8660,58645,511701105,00,0.00,N,2,60, 20250422,8650,8850,8910,8600,122172,1064754610,00,0.00,N,5,-230, 20250421,8880,9040,9100,8860,57272,513241580,00,0.00,N,5,-150, 20250418,9030,8580,9060,8580,185884,1650710305,00,0.00,N,2,520, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 41ae99f13540..37e79e947f6a 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 +20250423,13610,13610,13640,13550,7318,99539040,00,0.00,N,3,0, 20250422,13610,13500,13660,13480,19324,262401620,00,0.00,N,2,70, 20250421,13540,13460,13540,13390,16060,216507925,00,0.00,N,2,80, 20250418,13460,13290,13470,13190,10734,143268305,00,0.00,N,2,200, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 5e134473e582..5eb01802d485 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 +20250423,931,945,958,923,777914,726466374,00,0.00,N,2,7, 20250422,924,929,938,906,347823,318583797,00,0.00,N,5,-9, 20250421,933,942,964,926,722885,683070130,00,0.00,N,5,-12, 20250418,945,934,955,914,625370,584997018,00,0.00,N,2,20, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 19783f131802..ef1deb3d3079 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 +20250423,9800,9780,9910,9570,7381,72200745,00,0.00,N,2,220, 20250422,9580,9790,9800,9210,6254,59630810,00,0.00,N,5,-150, 20250421,9730,9750,9790,9200,3540,34029150,00,0.00,N,5,-10, 20250418,9740,9650,9760,9520,7644,73687770,00,0.00,N,2,90, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index b0d7086ba8d6..f06d2cd0427e 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 +20250423,12460,12570,12570,12300,100799,1250909910,00,0.00,N,3,0, 20250422,12460,12240,12590,12230,111511,1382431040,00,0.00,N,5,-30, 20250421,12490,12810,12870,12380,181432,2282575715,00,0.00,N,5,-160, 20250418,12650,12620,12810,12310,365686,4604274215,00,0.00,N,2,40, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index f31c2fb62305..b06eab574c54 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 +20250423,4790,4735,4840,4490,32001,149779900,00,0.00,N,2,245, 20250422,4545,4540,4585,4480,6867,31131086,00,0.00,N,5,-40, 20250421,4585,4590,4600,4465,12346,55960180,00,0.00,N,2,110, 20250418,4475,4515,4545,4400,10179,45382470,00,0.00,N,5,-40, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 24be15ff093f..90f03deaca25 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 +20250423,3095,3220,3220,3080,5999,18677945,00,0.00,N,2,70, 20250422,3025,3120,3120,3015,7991,24634320,00,0.00,N,5,-95, 20250421,3120,3135,3160,3095,11838,37216755,00,0.00,N,5,-40, 20250418,3160,3140,3165,3070,14069,43285830,00,0.00,N,2,90, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index aab73988bfbc..caa58dfd2c6e 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 +20250423,5400,5410,5700,5250,195356,1054760205,00,0.00,N,2,90, 20250422,5310,5290,5390,4880,178053,911445185,00,0.00,N,2,40, 20250421,5270,5010,5340,5000,180453,932693980,00,0.00,N,2,270, 20250418,5000,4495,5120,4485,437483,2132809004,00,0.00,N,2,555, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 12c2024186c2..2730bc35c5b5 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,508,508,508,508,0,0,00,0.00,Y,3,0, 20250422,508,508,508,508,0,0,00,0.00,Y,3,0, 20250421,508,508,508,508,0,0,00,0.00,Y,3,0, 20250418,508,508,508,508,0,0,00,0.00,N,3,0, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 403bd8803a8f..90f24238436d 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 +20250423,2240,2220,2330,2180,73826,166828394,00,0.00,N,2,35, 20250422,2205,2200,2240,2140,35083,77065897,00,0.00,N,3,0, 20250421,2205,2115,2210,2095,84337,183860965,00,0.00,N,2,90, 20250418,2115,2100,2140,2060,32656,68222135,00,0.00,N,3,0, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index b6e899065c76..c9399ea38c20 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 +20250423,5620,6030,6080,5490,208961,1182388200,00,0.00,N,5,-410, 20250422,6030,6310,6450,5870,283720,1738894700,00,0.00,N,5,-420, 20250421,6450,6420,7090,6310,2099707,14100632210,00,0.00,N,5,-100, 20250418,6550,5950,6720,5750,2528410,16288641255,00,0.00,N,2,650, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index d6b96b20a36b..4fa48b33a12e 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 +20250423,1294,1290,1303,1282,65205,84007258,00,0.00,N,2,12, 20250422,1282,1281,1305,1280,52687,67705722,00,0.00,N,5,-23, 20250421,1305,1325,1329,1300,36661,47903965,00,0.00,N,5,-20, 20250418,1325,1300,1346,1280,120116,159150351,00,0.00,N,2,13, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 875edb213d9e..f2b8bf9d678c 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 +20250423,286500,289000,289500,283000,115559,33104222250,00,0.00,N,2,4000, 20250422,282500,280500,287000,280500,98139,27850679750,00,0.00,N,5,-1000, 20250421,283500,280000,289000,278000,134514,38281962750,00,0.00,N,2,4000, 20250418,279500,282000,282500,275500,78221,21782763500,00,0.00,N,5,-2000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 0bdf3e1cc720..92cce0976924 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 +20250423,6180,6130,6190,6030,62321,381531760,00,0.00,N,2,200, 20250422,5980,5900,6030,5865,39637,235984700,00,0.00,N,2,60, 20250421,5920,5970,6050,5870,25533,152090650,00,0.00,N,5,-90, 20250418,6010,6030,6070,5930,25081,150402390,00,0.00,N,5,-50, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index d3960ae1fba4..6f5ba824ee61 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 +20250423,36450,34600,36450,34600,40044,1436065150,00,0.00,N,2,2500, 20250422,33950,34100,34800,33700,13002,444454300,00,0.00,N,5,-250, 20250421,34200,33500,34850,33400,11460,391582900,00,0.00,N,2,400, 20250418,33800,33250,34100,32950,9153,306917050,00,0.00,N,2,150, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 475bb0572ca2..d47f99855cf8 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 +20250423,71100,73000,73100,70800,217400,15563194950,00,0.00,N,5,-600, 20250422,71700,71000,72000,70000,235206,16744242100,00,0.00,N,3,0, 20250421,71700,71900,72500,70000,247458,17610223400,00,0.00,N,5,-300, 20250418,72000,72700,73300,70400,243756,17458689200,00,0.00,N,2,500, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 6a9fe0865f3e..6060ff342fca 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 +20250423,1657,1610,1660,1610,139265,228629108,00,0.00,N,2,48, 20250422,1609,1600,1622,1590,92646,148707934,00,0.00,N,2,3, 20250421,1606,1640,1640,1590,182855,294358213,00,0.00,N,5,-36, 20250418,1642,1653,1670,1613,135240,220271649,00,0.00,N,5,-11, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 3ec122c31719..85f0cc47e478 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 +20250423,3630,3630,3630,3630,1,3630,00,0.00,N,2,130, 20250422,3500,3500,3800,3500,527,1861800,00,0.00,N,5,-200, 20250421,3700,3600,3700,3500,811,2887100,00,0.00,N,2,100, 20250418,3600,3700,3700,3400,1797,6297865,00,0.00,N,5,-200, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index b627a1462a95..ee2781efc766 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 +20250423,1094,1100,1140,950,1056,1011876,00,0.00,N,2,94, 20250422,1000,1199,1200,990,2761,2846758,00,0.00,N,5,-164, 20250421,1164,1100,1288,1096,3536,3945679,00,0.00,N,5,-125, 20250418,1289,1289,1289,1289,1,1289,00,0.00,N,2,9, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 1fbcec09f019..a214af2e750b 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250423,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250422,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250421,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250418,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250417,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 1635a423b3f8..3c89103a98a8 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 +20250423,117500,118500,118800,117000,9475,1115528300,00,0.00,N,2,100, 20250422,117400,116000,117500,115900,7542,880896050,00,0.00,N,2,200, 20250421,117200,120000,120000,115000,14660,1711214200,00,0.00,N,5,-2400, 20250418,119600,119900,121400,119100,8127,972381850,00,0.00,N,5,-300, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 57097496a0cd..1b31af6f00cc 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 +20250423,13840,13660,13850,13550,249535,3420458760,00,0.00,N,2,460, 20250422,13380,13500,13900,13300,277096,3735586765,00,0.00,N,5,-260, 20250421,13640,13200,13870,13130,300723,4095989885,00,0.00,N,2,350, 20250418,13290,13240,13300,12880,173968,2277262625,00,0.00,N,2,50, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 84f4be90ad07..628feba435a4 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 +20250423,26100,26300,26300,25800,469321,12207640150,00,0.00,N,2,2550, 20250422,23550,23100,23700,22900,136261,3197567700,00,0.00,N,2,200, 20250421,23350,23400,24300,23200,302577,7156023225,00,0.00,N,2,150, 20250418,23200,23450,23600,22800,169764,3918165575,00,0.00,N,5,-200, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 400ea93651cc..5e49e66d01d6 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 +20250423,104300,105200,105200,103900,17668,1841963450,00,0.00,N,2,300, 20250422,104000,104000,104800,103200,23758,2468607950,00,0.00,N,2,100, 20250421,103900,105300,106000,103300,24585,2556130400,00,0.00,N,5,-1100, 20250418,105000,105900,106500,104500,29365,3086614100,00,0.00,N,5,-700, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index d2123df00fe0..125951721b6c 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 +20250423,11520,11730,12540,10870,3521246,41173860135,00,0.00,N,2,10, 20250422,11510,8910,11510,8900,5294657,55485867595,00,0.00,N,1,2650, 20250421,8860,8940,8990,8840,11990,106695890,00,0.00,N,5,-40, 20250418,8900,8850,8910,8670,38776,341020530,00,0.00,N,2,40, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index cf9fcfd816c7..9e9e2464d85e 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 +20250423,12950,12750,13000,12750,18556,239436180,00,0.00,N,2,320, 20250422,12630,12520,12720,12500,16973,214112570,00,0.00,N,5,-220, 20250421,12850,12950,13070,12720,10140,130419420,00,0.00,N,5,-110, 20250418,12960,12840,13000,12720,12023,155110480,00,0.00,N,2,120, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 92bc605b9058..f766ece247c1 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,506,506,506,506,0,0,00,0.00,Y,3,0, 20250422,506,506,506,506,0,0,00,0.00,Y,3,0, 20250421,506,506,506,506,0,0,00,0.00,Y,3,0, 20250418,506,506,506,506,0,0,00,0.00,N,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index eda818d3e334..7dc672e10ff8 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 +20250423,1287,1203,1327,1197,175584,224312269,00,0.00,N,2,84, 20250422,1203,1209,1209,1178,42529,50696342,00,0.00,N,2,9, 20250421,1194,1160,1205,1150,33400,39194399,00,0.00,N,2,24, 20250418,1170,1165,1199,1165,26337,30737810,00,0.00,N,5,-9, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index c84fbae99dc9..0c61424494ee 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 +20250423,21700,22450,22450,21650,24411,533766850,00,0.00,N,5,-550, 20250422,22250,22200,22500,21900,16988,376964125,00,0.00,N,3,0, 20250421,22250,22200,22450,22000,20556,457726100,00,0.00,N,2,300, 20250418,21950,21200,22150,21150,46925,1024013425,00,0.00,N,2,900, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index aea5e5cdf8c1..5d9d09705761 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 +20250423,37450,37050,37750,37050,19288,723866350,00,0.00,N,2,800, 20250422,36650,36150,37000,36150,11626,426090700,00,0.00,N,3,0, 20250421,36650,36500,37150,35550,13711,502551375,00,0.00,N,5,-250, 20250418,36900,36850,37100,36400,9734,357436500,00,0.00,N,5,-100, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 56f236bc68f6..5e2e7f31cc18 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 +20250423,20650,22700,22950,20400,572178,12087827800,00,0.00,N,5,-1750, 20250422,22400,24100,24950,21650,760688,17624195525,00,0.00,N,5,-1400, 20250421,23800,22950,23800,22950,253191,5956694800,00,0.00,N,2,1300, 20250418,22500,23750,23750,22200,227904,5164940050,00,0.00,N,5,-700, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index bd484187ceb8..ac9efbe0c336 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 +20250423,2775,2650,3225,2445,16851839,47958874299,00,0.00,N,2,145, 20250422,2630,2040,2630,2040,1132770,2778343834,00,0.00,N,1,605, 20250421,2025,2150,2150,2025,132170,271927510,00,0.00,N,5,-125, 20250418,2150,2170,2205,2065,74049,156523873,00,0.00,N,2,15, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index cb5aa78e2b00..1d9c9a0b370d 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 +20250423,2840,2800,2950,2775,458191,1320050295,00,0.00,N,2,70, 20250422,2770,2865,2875,2730,412002,1147158020,00,0.00,N,5,-95, 20250421,2865,2625,2870,2600,658995,1821341114,00,0.00,N,2,245, 20250418,2620,2475,2645,2450,322459,824137243,00,0.00,N,2,145, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 9764454fd3b5..cb6a0efe2092 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 +20250423,18260,17820,18280,17820,10171,184194735,00,0.00,N,2,450, 20250422,17810,17600,17810,17430,7906,140395150,00,0.00,N,2,90, 20250421,17720,17600,17760,17570,3877,68444790,00,0.00,N,2,70, 20250418,17650,17500,17690,17340,9634,169158680,00,0.00,N,2,150, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 1e3ae719bf17..87fb1c7a2d20 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 +20250423,1259,1330,1385,1256,26823395,35411269351,00,0.00,N,5,-5, 20250422,1264,1471,1513,1237,76819545,107325251125,00,0.00,N,5,-251, 20250421,1515,1515,1626,1515,49610489,75692614983,00,0.00,N,4,-645, 20250418,2160,2160,2160,2160,181629,392420760,00,0.00,N,4,-920, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 2de424c59da5..7235f4ff2dc6 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,105,105,105,105,0,0,00,0.00,Y,3,0, 20250422,105,105,105,105,0,0,00,0.00,Y,3,0, 20250421,105,105,105,105,0,0,00,0.00,Y,3,0, 20250418,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 63f111200a63..1530a0fa4598 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 +20250423,11210,8800,11210,8630,2193936,23786260070,00,0.00,N,1,2580, 20250422,8630,8060,8690,7890,61186,517023255,00,0.00,N,2,570, 20250421,8060,8080,8090,7990,5031,40458090,00,0.00,N,5,-20, 20250418,8080,8100,8150,7920,8839,71114220,00,0.00,N,2,20, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 98a217c45921..4edcfa80b166 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 +20250423,1235,1115,1386,1105,2455836,3054297537,00,0.00,N,2,123, 20250422,1112,1100,1117,1088,120288,132378465,00,0.00,N,2,3, 20250421,1109,1100,1117,1082,102783,113186351,00,0.00,N,2,15, 20250418,1094,1094,1104,1062,149897,163955914,00,0.00,N,2,6, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index af804d8b106e..660454c0cf03 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 +20250423,4700,4645,5300,4270,5447489,26286536152,00,0.00,N,2,225, 20250422,4475,4760,5160,4285,2818256,13421369036,00,0.00,N,5,-285, 20250421,4760,5330,5340,4300,4680314,22364206097,00,0.00,N,5,-370, 20250418,5130,4865,5850,4695,14858382,78060111508,00,0.00,N,2,505, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 0bdd6329f267..5b3e92ebc5dd 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 +20250423,1631,1720,1721,1625,1543423,2548306261,00,0.00,N,5,-73, 20250422,1704,1866,1912,1686,5456057,9687302651,00,0.00,N,5,-170, 20250421,1874,1520,1950,1500,24226373,44783092485,00,0.00,N,2,374, 20250418,1500,1490,1500,1460,399637,591839197,00,0.00,N,2,10, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index b49f44dec063..9ffbd3c96752 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 +20250423,3000,3800,3800,2905,807,2738255,00,0.00,N,5,-395, 20250422,3395,4575,4575,3390,2006,6805140,00,0.00,N,5,-590, 20250421,3985,4105,4105,3575,111,398770,00,0.00,N,2,410, 20250418,3575,4100,4790,3575,22,90365,00,0.00,N,5,-620, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index d0e52071e0eb..ff962b2d1f27 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 +20250423,6630,6730,7040,6370,1151162,7665950245,00,0.00,N,5,-540, 20250422,7170,5700,7170,5510,1940886,13142402715,00,0.00,N,1,1650, 20250421,5520,6020,6220,5510,383356,2243942900,00,0.00,N,5,-290, 20250418,5810,5780,6350,5670,256309,1530753015,00,0.00,N,2,10, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 1859000e83be..7d189a7da1bd 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 +20250423,6880,6820,6890,6710,2079,14083320,00,0.00,N,2,60, 20250422,6820,6830,6830,6820,188,1282350,00,0.00,N,3,0, 20250421,6820,6940,6940,6750,3151,21630270,00,0.00,N,5,-120, 20250418,6940,7100,7100,6600,1554,10706730,00,0.00,N,5,-90, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index b3419ae02cdd..83900cc22a3f 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 +20250423,8810,9000,9070,8740,123773,1096412645,00,0.00,N,5,-140, 20250422,8950,8940,9230,8630,355752,3186922355,00,0.00,N,2,520, 20250421,8430,8320,9050,8000,372685,3254774270,00,0.00,N,2,110, 20250418,8320,8500,8500,8250,52023,434202190,00,0.00,N,5,-120, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index b3a3e07f4bbf..91f8ced86f0e 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 +20250423,7450,7380,7680,7350,2704,20049630,00,0.00,N,2,70, 20250422,7380,7450,7750,7370,6062,46189680,00,0.00,N,5,-70, 20250421,7450,7330,7520,7290,6799,50410700,00,0.00,N,2,160, 20250418,7290,7240,7350,7170,2122,15343075,00,0.00,N,2,50, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 1cfa5e9e7abb..65fe29c20f7d 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 +20250423,2290,2295,2325,2280,5090,11678859,00,0.00,N,5,-20, 20250422,2310,2335,2335,2270,3985,9144620,00,0.00,N,5,-25, 20250421,2335,2325,2350,2305,1032,2391733,00,0.00,N,2,10, 20250418,2325,2330,2355,2295,7473,17287835,00,0.00,N,5,-5, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 8596760fea28..2767be2bc771 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 +20250423,3580,3515,3580,3500,16577,58854339,00,0.00,N,2,65, 20250422,3515,3510,3535,3485,18081,63347200,00,0.00,N,2,5, 20250421,3510,3550,3590,3510,30039,105947784,00,0.00,N,5,-10, 20250418,3520,3540,3540,3495,7022,24739695,00,0.00,N,3,0, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index a6c32c64a7b3..78ffc536c872 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250423,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250422,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250421,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250418,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250417,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 1b7f878bdef1..949f53bed1f9 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 +20250423,1922,1897,1928,1844,7571,14432120,00,0.00,N,2,64, 20250422,1858,1823,1865,1823,9448,17439562,00,0.00,N,2,15, 20250421,1843,1868,1868,1812,2633,4853337,00,0.00,N,5,-25, 20250418,1868,1888,1888,1833,4675,8693085,00,0.00,N,5,-2, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 18a661126498..1b8e7829307a 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 +20250423,7240,7150,7270,7130,23927,172457180,00,0.00,N,2,160, 20250422,7080,7100,7170,7040,14106,100081550,00,0.00,N,5,-70, 20250421,7150,7160,7230,7010,14307,102394140,00,0.00,N,3,0, 20250418,7150,7130,7170,6980,11203,79523020,00,0.00,N,2,50, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 015111c4a990..24cfcd378d1f 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 +20250423,6780,6940,7000,6690,16578,112406830,00,0.00,N,5,-100, 20250422,6880,6910,6910,6780,7044,48220540,00,0.00,N,2,30, 20250421,6850,7000,7050,6800,13107,91101180,00,0.00,N,5,-150, 20250418,7000,7100,7100,6840,11550,80208680,00,0.00,N,2,160, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 0df92029a477..4a181fc6ad18 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 +20250423,21350,21300,21450,20900,59416,1259253500,00,0.00,N,2,450, 20250422,20900,21300,21300,20500,343161,7244587225,00,0.00,N,5,-250, 20250421,21150,20900,21200,20600,44723,937326025,00,0.00,N,2,100, 20250418,21050,20750,21150,20550,39067,816673400,00,0.00,N,3,0, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 3abbbba1d2aa..2923afb32e39 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 +20250423,929,968,968,901,100613,92649568,00,0.00,N,5,-1, 20250422,930,919,941,896,192488,178410887,00,0.00,N,2,9, 20250421,921,920,942,887,110865,100190815,00,0.00,N,2,1, 20250418,920,920,926,887,163245,147348176,00,0.00,N,3,0, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index bb500fc57447..6f7252a830f9 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 +20250423,11360,10790,11360,10790,19348,216824145,00,0.00,N,2,630, 20250422,10730,10690,10750,10460,8455,90170600,00,0.00,N,2,40, 20250421,10690,10360,10950,10360,8819,93516815,00,0.00,N,5,-130, 20250418,10820,10520,10960,10520,11590,125125845,00,0.00,N,5,-100, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 5f894faacf1d..cbc355f46689 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 +20250423,3975,4050,4055,3810,436225,1711770969,00,0.00,N,2,170, 20250422,3805,4100,4150,3750,713086,2800311344,00,0.00,N,5,-135, 20250421,3940,3635,4210,3610,2168541,8765514788,00,0.00,N,2,370, 20250418,3570,3520,3570,3390,466568,1633279680,00,0.00,N,2,130, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 6540dccab269..e9a36a96a5a1 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 +20250423,2155,2300,2300,2075,51002,109893075,00,0.00,N,5,-20, 20250422,2175,2145,2200,2100,22866,48717111,00,0.00,N,2,55, 20250421,2120,2120,2185,2095,18307,38610910,00,0.00,N,3,0, 20250418,2120,2135,2165,2105,10020,21264915,00,0.00,N,5,-15, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index b027773e789e..586c5b1e3ef2 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 +20250423,5610,5600,5680,5550,1801,10095310,00,0.00,N,5,-40, 20250422,5650,5700,5710,5530,752,4195895,00,0.00,N,5,-70, 20250421,5720,5720,5730,5620,2901,16517220,00,0.00,N,3,0, 20250418,5720,5640,5720,5570,1455,8224040,00,0.00,N,2,10, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index d4fad679f455..1445bebda278 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 +20250423,1825,1769,2130,1746,8529996,16735239524,00,0.00,N,2,56, 20250422,1769,1770,2095,1700,9193612,17794549624,00,0.00,N,2,18, 20250421,1751,1775,1810,1744,468664,831698697,00,0.00,N,2,11, 20250418,1740,1669,2070,1668,6453514,12304748791,00,0.00,N,2,83, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 4cff6c1dc38c..fdf49d4e074c 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 +20250423,1020,1006,1044,960,371466,376604767,00,0.00,N,2,14, 20250422,1006,1050,1050,999,386591,393426313,00,0.00,N,5,-26, 20250421,1032,938,1037,938,939086,937483974,00,0.00,N,2,97, 20250418,935,938,955,925,99630,93669569,00,0.00,N,5,-3, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 45a9b16013b1..e851cb76fbda 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 +20250423,2180,2180,2190,2150,11838,25705815,00,0.00,N,2,25, 20250422,2155,2205,2215,2125,19454,42110945,00,0.00,N,5,-30, 20250421,2185,2140,2350,2105,125887,279667675,00,0.00,N,2,75, 20250418,2110,2180,2180,2075,9914,20842015,00,0.00,N,2,10, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 8873848b25d5..c0f32c0696e3 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 +20250423,11310,11240,11990,11240,167587,1931953975,00,0.00,N,2,80, 20250422,11230,11320,11350,11220,14800,166872765,00,0.00,N,5,-90, 20250421,11320,11260,11330,11220,14571,164198725,00,0.00,N,2,60, 20250418,11260,11220,11340,11210,8396,94642445,00,0.00,N,2,50, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 2464efbe3012..12129457553f 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 +20250423,13970,13600,13990,13510,131518,1816350640,00,0.00,N,2,490, 20250422,13480,13440,13680,13280,65549,885178250,00,0.00,N,2,40, 20250421,13440,13470,13600,13360,81221,1095684970,00,0.00,N,5,-150, 20250418,13590,13380,13600,13330,88130,1189933110,00,0.00,N,2,250, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 316356ee24e4..a5434e4ba29d 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 +20250423,1667,1865,1884,1647,11075811,19067865809,00,0.00,N,5,-189, 20250422,1856,2390,2570,1812,60526855,128199539580,00,0.00,N,5,-324, 20250421,2180,1638,2180,1628,65436542,129493943098,00,0.00,N,1,500, 20250418,1680,1300,1716,1275,113350855,176192895373,00,0.00,N,2,356, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 0cfa887e07e2..1960c8c846a8 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 +20250423,7630,7980,7980,7550,84155,644017610,00,0.00,N,5,-200, 20250422,7830,7840,8100,7600,31838,246811695,00,0.00,N,2,90, 20250421,7740,8120,8240,7650,41157,325530430,00,0.00,N,5,-300, 20250418,8040,7870,8490,7760,86765,698737580,00,0.00,N,2,160, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 10c445517a7c..76bdc99c95f2 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 +20250423,5690,5680,5720,5600,120203,680049190,00,0.00,N,2,70, 20250422,5620,5750,5750,5610,108781,614948090,00,0.00,N,5,-110, 20250421,5730,5750,5790,5680,99579,571098050,00,0.00,N,2,30, 20250418,5700,5670,5770,5670,133748,767525015,00,0.00,N,3,0, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index b26d51abff77..86a5f7797b61 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250423,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250422,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250421,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250418,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250417,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 39586d6ad4d1..677c11def7c6 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 +20250423,3735,3650,3980,3600,177948,668972759,00,0.00,N,2,150, 20250422,3585,3630,3635,3465,15647,55282090,00,0.00,N,2,55, 20250421,3530,3635,3635,3505,18062,63983865,00,0.00,N,5,-35, 20250418,3565,3535,3645,3460,25762,90563655,00,0.00,N,2,35, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 3688d7839dfe..db42211773d6 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 +20250423,21200,22550,22650,21200,150436,3283386625,00,0.00,N,5,-1050, 20250422,22250,22750,23600,21950,431848,9678962445,00,0.00,N,5,-400, 20250421,22650,21700,22700,21450,278298,6140053775,00,0.00,N,2,1300, 20250418,21350,21150,21450,20650,93310,1977396600,00,0.00,N,2,200, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 758ca3c9c987..bb2e722b0c66 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 +20250423,2865,2810,2865,2810,99487,282844575,00,0.00,N,2,60, 20250422,2805,2830,2840,2780,84945,238549924,00,0.00,N,5,-30, 20250421,2835,2830,2860,2795,102493,289220340,00,0.00,N,3,0, 20250418,2835,2935,2935,2770,80292,226081652,00,0.00,N,2,35, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 6144e2c9bdf5..7b21e076ba59 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 +20250423,22250,22550,22700,22100,116488,2614608075,00,0.00,N,5,-50, 20250422,22300,21750,22550,21750,92658,2070614450,00,0.00,N,2,200, 20250421,22100,22550,22700,22050,74086,1653628050,00,0.00,N,5,-350, 20250418,22450,22550,23000,22100,152900,3461827150,00,0.00,N,2,50, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 48910681d20f..cb5d741efc47 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 +20250423,21550,21100,21750,20350,250906,5297438375,00,0.00,N,2,1000, 20250422,20550,19260,21150,19260,182412,3740945350,00,0.00,N,2,750, 20250421,19800,19950,20100,19450,47173,926843225,00,0.00,N,2,120, 20250418,19680,19790,19860,19340,65291,1277993110,00,0.00,N,5,-70, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 4846565deab1..9cebe42640f2 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 +20250423,6040,5960,6100,5820,34005,204618110,00,0.00,N,2,80, 20250422,5960,6060,6300,5890,30373,184658240,00,0.00,N,5,-100, 20250421,6060,6380,6380,6000,14012,85224720,00,0.00,N,5,-330, 20250418,6390,6100,6580,5400,107775,657443350,00,0.00,N,2,310, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index e281215c8703..cfa05a4d8615 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,1069,1069,1069,1069,0,0,00,0.00,Y,3,0, 20250422,1069,1069,1069,1069,0,0,00,0.00,Y,3,0, 20250421,1069,1069,1069,1069,0,0,00,0.00,Y,3,0, 20250418,1069,1069,1069,1069,0,0,00,0.00,N,3,139, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 242c45f7a91d..dc58e99c0afc 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 +20250423,7490,7410,7540,7340,18011,134169800,00,0.00,N,2,80, 20250422,7410,7520,7570,7310,39198,290634485,00,0.00,N,5,-190, 20250421,7600,7810,8040,7550,43464,335546780,00,0.00,N,5,-280, 20250418,7880,7830,7970,7590,27475,212417135,00,0.00,N,2,50, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 8e54cea9e376..d3894c921ebf 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 +20250423,5740,6110,6600,5640,568125,3421609320,00,0.00,N,2,20, 20250422,5720,5440,5780,5300,537736,2987309055,00,0.00,N,2,380, 20250421,5340,5330,5410,5290,23996,128084500,00,0.00,N,3,0, 20250418,5340,5370,5400,5250,42885,228490050,00,0.00,N,5,-10, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index e11afe622465..fdf0b4bb09f6 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 +20250423,763,779,779,757,124360,94882965,00,0.00,N,2,1, 20250422,762,763,768,752,136576,104005279,00,0.00,N,5,-1, 20250421,763,771,774,751,142687,108494135,00,0.00,N,5,-12, 20250418,775,775,790,751,319744,245852407,00,0.00,N,5,-5, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 3bed37555715..598cb29a4d24 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 +20250423,2495,2465,2505,2440,196866,486482110,00,0.00,N,2,75, 20250422,2420,2405,2430,2380,132631,319987260,00,0.00,N,5,-25, 20250421,2445,2460,2500,2405,207583,507449943,00,0.00,N,5,-15, 20250418,2460,2440,2460,2400,98890,239780318,00,0.00,N,2,40, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 54ca84277b9e..4494a23967b3 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250423,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250422,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250421,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250418,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250417,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 03a5f45f619d..243741b39200 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 +20250423,211000,210500,212000,209000,8299,1746818750,00,0.00,N,2,1500, 20250422,209500,211500,212500,208000,5396,1130198000,00,0.00,N,5,-2000, 20250421,211500,209500,213000,207000,4030,849196500,00,0.00,N,2,2000, 20250418,209500,213500,213500,208500,4332,909693500,00,0.00,N,5,-3000, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 52934221a7b6..3c1acab6646f 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 +20250423,440500,455000,456000,435500,49959,22137915500,00,0.00,N,2,2500, 20250422,438000,471000,474000,435000,89822,40687220500,00,0.00,N,5,-39000, 20250421,477000,480000,481500,468500,29567,14049315822,00,0.00,N,5,-1500, 20250418,478500,480500,483000,469000,27161,12968381750,00,0.00,N,2,2500, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index c334c430a063..01fe8baf8fc4 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 +20250423,176500,177900,178600,175600,5868,1041170500,00,0.00,N,2,2500, 20250422,174000,175300,177800,174000,5695,1000512200,00,0.00,N,5,-2700, 20250421,176700,175300,176700,173200,5878,1032387000,00,0.00,N,2,1400, 20250418,175300,175100,176900,173600,6011,1054424500,00,0.00,N,5,-100, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 632f0cba5137..c52b27404a50 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 +20250423,973,980,985,959,78755,76182532,00,0.00,N,5,-6, 20250422,979,993,1015,977,44089,43674097,00,0.00,N,5,-15, 20250421,994,1000,1008,990,32850,32754989,00,0.00,N,5,-6, 20250418,1000,999,1012,988,54727,54690163,00,0.00,N,2,2, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index f2181e9bd65f..7e727a0a18e6 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 +20250423,69400,69700,70400,68200,804780,55758232900,00,0.00,N,2,700, 20250422,68700,63600,70900,63600,2875974,195163849950,00,0.00,N,2,3800, 20250421,64900,64200,65800,63100,982702,63365848650,00,0.00,N,2,200, 20250418,64700,65000,66200,62400,1434706,91772516200,00,0.00,N,5,-200, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 7cf6524a22ce..e82857987d3f 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 +20250423,10100,10120,10150,10010,20778,209412030,00,0.00,N,5,-20, 20250422,10120,10200,10200,9970,18368,184755410,00,0.00,N,2,20, 20250421,10100,10130,10300,10040,26327,267707910,00,0.00,N,5,-10, 20250418,10110,10010,10150,9970,12529,126279140,00,0.00,N,2,100, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 3f257e6cb2e9..ed2a4b7d8696 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 +20250423,2020,2020,2020,1997,71858,144428968,00,0.00,N,2,15, 20250422,2005,2005,2025,1990,88628,177791467,00,0.00,N,5,-5, 20250421,2010,2025,2035,2000,86960,174753624,00,0.00,N,5,-15, 20250418,2025,1975,2035,1970,172177,346596346,00,0.00,N,2,53, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 4b675b8d0b78..5bc77bc7bab9 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 +20250423,5190,5260,5280,5040,212798,1094292740,00,0.00,N,2,80, 20250422,5110,5000,5140,5000,203543,1030515970,00,0.00,N,3,0, 20250421,5110,5170,5200,5060,200432,1027717235,00,0.00,N,5,-50, 20250418,5160,5050,5180,4980,351926,1800840495,00,0.00,N,2,150, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index bfed173d0e7c..1cb431c723c2 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 +20250423,20200,19720,20200,19720,16549,330042895,00,0.00,N,2,770, 20250422,19430,19350,19650,19270,8113,157156370,00,0.00,N,5,-70, 20250421,19500,19650,19870,19430,8431,164978690,00,0.00,N,5,-150, 20250418,19650,19800,19800,19330,7133,139066975,00,0.00,N,2,50, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 3c286344eba7..a2a00912086d 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 +20250423,1723,1750,1750,1718,89865,155393753,00,0.00,N,5,-14, 20250422,1737,1725,1738,1690,212098,364014959,00,0.00,N,2,7, 20250421,1730,1729,1764,1718,177657,309524459,00,0.00,N,2,1, 20250418,1729,1709,1735,1689,187278,320349079,00,0.00,N,2,6, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 93c55900b9b0..d011f300d7a6 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 +20250423,697,697,697,697,1,697,00,0.00,N,5,-1, 20250422,698,700,700,637,13,8405,00,0.00,N,5,-51, 20250421,749,799,848,629,75,53988,00,0.00,N,2,10, 20250418,739,739,739,739,1,739,00,0.00,N,5,-1, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index d00c3bd00643..5c16dc741938 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 +20250423,3630,3735,3745,3625,132139,485428583,00,0.00,N,5,-90, 20250422,3720,3630,3750,3530,176648,642662227,00,0.00,N,2,90, 20250421,3630,3730,3770,3615,147981,546953106,00,0.00,N,5,-100, 20250418,3730,3705,3785,3615,256399,946298592,00,0.00,N,2,25, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index c231163ec766..f686c79dc4d7 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 +20250423,1230,1218,1237,1196,488385,596470283,00,0.00,N,2,13, 20250422,1217,1185,1240,1164,752886,900218275,00,0.00,N,2,30, 20250421,1187,1217,1217,1182,263872,313961010,00,0.00,N,5,-6, 20250418,1193,1200,1224,1172,491556,588058756,00,0.00,N,5,-1, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 287f001e4b28..bf737948dd43 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 +20250423,21100,21650,21950,21050,59032,1261839900,00,0.00,N,3,0, 20250422,21100,20900,21400,20900,42127,891033875,00,0.00,N,5,-400, 20250421,21500,21300,21800,21100,64714,1386987450,00,0.00,N,2,250, 20250418,21250,21500,21500,20650,58968,1235698300,00,0.00,N,5,-100, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 35a047598709..fb15fe558bed 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 +20250423,4495,4440,4515,4350,66114,293116652,00,0.00,N,2,60, 20250422,4435,4295,4540,4285,72922,317997700,00,0.00,N,2,90, 20250421,4345,4340,4410,4305,57527,250759535,00,0.00,N,2,30, 20250418,4315,4370,4370,4215,88858,381286635,00,0.00,N,5,-55, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index a7a3b1c13314..4e54df16bf3b 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 +20250423,16980,16750,17000,16490,93098,1563902410,00,0.00,N,2,180, 20250422,16800,18900,18900,16670,394024,6804957130,00,0.00,N,2,100, 20250421,16700,16260,16870,16100,71894,1192863095,00,0.00,N,2,630, 20250418,16070,15960,16250,15800,79403,1277736360,00,0.00,N,2,110, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index f2d1bde5205b..2c669a53c5b2 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 +20250423,4685,4710,4777,4635,39495,185439983,00,0.00,N,5,-25, 20250422,4710,4830,4840,4640,43965,207676758,00,0.00,N,5,-85, 20250421,4795,4855,4995,4795,65100,317071885,00,0.00,N,5,-60, 20250418,4855,5000,5000,4695,73222,351747921,00,0.00,N,5,-135, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index e0a18a290e77..b80853f67ba0 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 +20250423,9120,9000,9130,8830,57172,514821840,00,0.00,N,2,280, 20250422,8840,8800,9140,8800,57956,514233890,00,0.00,N,5,-200, 20250421,9040,9230,9330,9000,61848,566617840,00,0.00,N,5,-190, 20250418,9230,9240,9300,8990,37954,345336130,00,0.00,N,5,-20, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index b15981694d2e..1f82894b0153 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 +20250423,40000,40000,40500,39400,120705,4817250000,00,0.00,N,2,1350, 20250422,38650,38550,38950,38350,59055,2280455000,00,0.00,N,5,-100, 20250421,38750,39200,39350,38500,50264,1954372600,00,0.00,N,5,-350, 20250418,39100,39150,39250,38700,30054,1174141000,00,0.00,N,5,-50, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 048b254c344e..28bf5edff5d0 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 +20250423,3375,3405,3430,3370,38857,131897454,00,0.00,N,5,-10, 20250422,3385,3370,3420,3315,78580,265759771,00,0.00,N,3,0, 20250421,3385,3410,3480,3375,30378,103330523,00,0.00,N,5,-25, 20250418,3410,3355,3500,3320,77322,261463352,00,0.00,N,2,30, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 6447eb67362c..5fb679ec3c93 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,3505,3505,3505,3505,20,70100,00,0.00,N,5,-95, 20250422,3600,3600,3600,3600,20,72000,00,0.00,N,3,0, 20250421,3600,3600,3600,3600,10,36000,00,0.00,N,3,0, 20250418,3600,3705,3705,3600,40,147310,00,0.00,N,5,-200, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 917b6d03c2fb..d8b9bfc48cb3 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 +20250423,1002,1000,1019,977,40258,40373146,00,0.00,N,5,-1, 20250422,1003,994,1020,979,55442,55486404,00,0.00,N,2,9, 20250421,994,970,1015,970,65610,65461940,00,0.00,N,2,24, 20250418,970,982,991,955,81739,80123254,00,0.00,N,5,-12, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index a294c07fb253..30b75dc0b21c 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 +20250423,3275,3315,3350,3260,29293,96710917,00,0.00,N,5,-45, 20250422,3320,3250,3320,3125,18041,57730050,00,0.00,N,2,45, 20250421,3275,3245,3330,3190,8928,29205385,00,0.00,N,5,-10, 20250418,3285,3200,3300,3120,27983,90364480,00,0.00,N,2,120, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 4ce114d1903b..b5fbc2a58eef 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 +20250423,7320,7020,7620,7010,128468,944547345,00,0.00,N,2,270, 20250422,7050,6740,7080,6550,49509,344701015,00,0.00,N,2,310, 20250421,6740,6920,6990,6710,22629,154778580,00,0.00,N,5,-140, 20250418,6880,6820,7110,6820,11887,82163065,00,0.00,N,2,70, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 570a41cb471d..ee49fd3b6976 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 +20250423,10110,10150,10200,9890,192288,1929101275,00,0.00,N,2,30, 20250422,10080,10050,10600,10000,431938,4441266315,00,0.00,N,5,-10, 20250421,10090,10030,10270,9950,254053,2576716655,00,0.00,N,2,60, 20250418,10030,10080,10200,9900,329292,3308902120,00,0.00,N,5,-90, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 7977d9febe43..2846e94d6bae 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 +20250423,32750,34800,34850,32150,594705,19601589575,00,0.00,N,5,-1300, 20250422,34050,34000,35250,33850,422784,14550659950,00,0.00,N,5,-950, 20250421,35000,36400,36500,34600,428160,15114479300,00,0.00,N,5,-700, 20250418,35700,36500,36700,34850,521926,18596985850,00,0.00,N,5,-1200, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 9b8646106cf5..22f411358041 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 +20250423,21000,21400,21450,20500,93066,1951468700,00,0.00,N,3,0, 20250422,21000,19800,22150,19110,306980,6394144600,00,0.00,N,2,1140, 20250421,19860,20900,20900,19730,174593,3490050280,00,0.00,N,5,-1090, 20250418,20950,21450,21600,20750,126015,2652790650,00,0.00,N,5,-550, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index e85d9594f86c..19dc112c8560 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 +20250423,2945,2905,3195,2870,934717,2827837018,00,0.00,N,2,90, 20250422,2855,2800,3015,2740,741688,2121561708,00,0.00,N,2,45, 20250421,2810,2870,2935,2775,179367,508570915,00,0.00,N,5,-55, 20250418,2865,3020,3020,2860,177748,514383969,00,0.00,N,5,-75, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 5bef7bd0acb2..0275e947621d 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 +20250423,10080,10140,10240,9800,93360,934943850,00,0.00,N,2,30, 20250422,10050,10060,10250,9960,42014,422226800,00,0.00,N,5,-50, 20250421,10100,10200,10410,10030,61049,622617305,00,0.00,N,5,-220, 20250418,10320,10160,10380,9850,103467,1040996610,00,0.00,N,2,200, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index c24f63100e72..5b24f4a369ae 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 +20250423,4715,4690,4750,4605,32509,151761025,00,0.00,N,2,25, 20250422,4690,4605,4765,4605,37250,173727015,00,0.00,N,2,50, 20250421,4640,4610,4640,4565,22443,102865095,00,0.00,N,2,25, 20250418,4615,4550,4615,4495,19656,89141610,00,0.00,N,2,65, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 9ad7a98339ce..a0f5cbe326e7 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 +20250423,182400,182800,184300,178500,14036,2544028250,00,0.00,N,2,2500, 20250422,179900,177900,186000,177700,23335,4226808700,00,0.00,N,3,0, 20250421,179900,184900,186800,179100,15377,2791178700,00,0.00,N,5,-6900, 20250418,186800,186800,187800,182900,10583,1962099300,00,0.00,N,3,0, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index a2c787c1f787..3d854948bb6c 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 +20250423,2320,2310,2340,2300,190833,442314537,00,0.00,N,2,20, 20250422,2300,2325,2355,2300,233150,541102583,00,0.00,N,5,-25, 20250421,2325,2350,2380,2305,198781,464649487,00,0.00,N,5,-25, 20250418,2350,2340,2430,2300,252937,591645226,00,0.00,N,5,-20, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 13881b6a7b62..33e6c935ee5a 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 +20250423,2880,2850,2915,2830,88173,253053130,00,0.00,N,2,20, 20250422,2860,2870,2900,2815,55899,160711254,00,0.00,N,5,-20, 20250421,2880,2880,2930,2845,23497,67319390,00,0.00,N,3,0, 20250418,2880,2915,2915,2805,38023,108403400,00,0.00,N,5,-10, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 6169bb9a11f8..aaadfa544f7e 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 +20250423,1128,1131,1139,1116,42481,47886288,00,0.00,N,5,-3, 20250422,1131,1131,1136,1121,23623,26684395,00,0.00,N,3,0, 20250421,1131,1147,1147,1124,40834,46314709,00,0.00,N,5,-16, 20250418,1147,1138,1147,1110,76462,85970069,00,0.00,N,3,0, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 2ba450988a18..dfbc80428077 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 +20250423,3240,3145,3250,3145,75450,242459930,00,0.00,N,2,95, 20250422,3145,3135,3160,3120,12409,38917392,00,0.00,N,5,-20, 20250421,3165,3170,3185,3130,40952,129484745,00,0.00,N,2,10, 20250418,3155,3105,3155,3095,13622,42386717,00,0.00,N,2,30, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 44941e74c404..7581c13b1db0 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 +20250423,1103,986,1265,973,5860629,6641765535,00,0.00,N,2,119, 20250422,984,1000,1036,984,143650,142612734,00,0.00,N,5,-16, 20250421,1000,1013,1023,981,180073,179642749,00,0.00,N,5,-13, 20250418,1013,1027,1059,1006,331672,339389225,00,0.00,N,2,3, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 8609c59533e3..b5884a735dd8 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 +20250423,6170,6710,6800,6170,914454,5853424055,00,0.00,N,5,-540, 20250422,6710,7720,8700,6550,10415656,79279141260,00,0.00,N,5,-830, 20250421,7540,6080,7540,5850,4273808,29220716565,00,0.00,N,1,1740, 20250418,5800,5400,5880,5340,1200520,6893445890,00,0.00,N,2,400, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 73d4ef0e234d..6012d5d454ce 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 +20250423,119800,119000,119800,117500,27583,3272896750,00,0.00,N,2,2000, 20250422,117800,117300,118900,117300,11627,1369393550,00,0.00,N,5,-1200, 20250421,119000,120000,120700,118200,13569,1615670550,00,0.00,N,5,-1000, 20250418,120000,118600,120000,117800,29064,3462524200,00,0.00,N,2,1700, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 9994724373d5..395139b0d635 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 +20250423,3275,3230,3310,3190,33308,108036763,00,0.00,N,2,30, 20250422,3245,3140,3365,3120,68604,223356979,00,0.00,N,2,30, 20250421,3215,3250,3300,3190,35599,115137047,00,0.00,N,5,-35, 20250418,3250,3255,3280,3175,28287,91465510,00,0.00,N,5,-5, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 212a0d769026..f620c3feb3ca 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 +20250423,6320,6990,6990,6080,861677,5511721715,00,0.00,N,5,-500, 20250422,6820,7080,7250,6640,741294,5080080025,00,0.00,N,5,-330, 20250421,7150,7720,7900,7100,824277,6105430560,00,0.00,N,5,-560, 20250418,7710,7980,8770,7200,3389243,26803175160,00,0.00,N,5,-200, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 2faebf68f05b..a7891950362f 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 +20250423,5900,5850,6000,5810,14265,84760370,00,0.00,N,2,30, 20250422,5870,5710,5930,5650,17153,99953710,00,0.00,N,2,150, 20250421,5720,5610,5780,5540,5141,29278385,00,0.00,N,2,110, 20250418,5610,5580,5730,5500,4277,23947125,00,0.00,N,5,-30, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index dc2452088de8..5f8fada602ea 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 +20250423,18490,18790,18800,18310,65873,1218189185,00,0.00,N,5,-180, 20250422,18670,18420,18690,18210,96544,1777678110,00,0.00,N,5,-100, 20250421,18770,19200,19290,18630,106165,2009455935,00,0.00,N,5,-80, 20250418,18850,18140,18920,17650,172299,3174599185,00,0.00,N,2,850, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 8452d576cfdb..cc7a185482df 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,199,199,199,199,0,0,00,0.00,Y,3,0, 20250422,199,199,199,199,0,0,00,0.00,Y,3,0, 20250421,199,199,199,199,0,0,00,0.00,Y,3,0, 20250418,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 12c8beb101ef..72c3d7353053 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 +20250423,1958,1930,1964,1920,64777,125695973,00,0.00,N,2,39, 20250422,1919,1884,1925,1863,39978,75979629,00,0.00,N,2,19, 20250421,1900,1910,1920,1833,91473,171043318,00,0.00,N,2,1, 20250418,1899,1876,1900,1800,62807,115625010,00,0.00,N,2,33, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index d46dfe57286d..3fbf1e7d43f4 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 +20250423,5480,5970,6370,5300,4707989,27472157640,00,0.00,N,5,-490, 20250422,5970,6090,7170,5790,19663885,128036197090,00,0.00,N,2,230, 20250421,5740,4345,5740,4280,9999347,51243297429,00,0.00,N,1,1320, 20250418,4420,4120,4490,4120,1245118,5408921708,00,0.00,N,2,250, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 7362b8b2d063..402808f963c3 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 +20250423,3700,3670,3740,3610,516900,1902288402,00,0.00,N,2,35, 20250422,3665,3430,3700,3400,1122852,4040618528,00,0.00,N,2,165, 20250421,3500,3335,3540,3330,857945,2973655638,00,0.00,N,2,170, 20250418,3330,3520,3550,3325,770126,2619776755,00,0.00,N,5,-160, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index cf3f660d7100..2201bc4f9dc1 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 +20250423,107800,112900,112900,106000,127996,13949236150,00,0.00,N,5,-3200, 20250422,111000,112200,115400,109400,153427,17244185100,00,0.00,N,5,-3900, 20250421,114900,118000,119800,114000,131092,15286827250,00,0.00,N,5,-2600, 20250418,117500,114900,119400,111000,272093,31677723300,00,0.00,N,2,7000, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 5f7110cefa54..89704deccf95 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 +20250423,1495,1530,1530,1495,93103,138844054,00,0.00,N,5,-20, 20250422,1515,1531,1531,1486,69334,103868369,00,0.00,N,2,5, 20250421,1510,1518,1525,1485,31154,47177785,00,0.00,N,2,25, 20250418,1485,1515,1515,1460,101606,150084693,00,0.00,N,2,30, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 9bfb239340f4..8b11fa387124 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 +20250423,2900,2795,2900,2750,1509,4227480,00,0.00,N,2,105, 20250422,2795,2805,2805,2765,244,681800,00,0.00,N,5,-45, 20250421,2840,2890,2890,2785,2016,5629490,00,0.00,N,2,65, 20250418,2775,2805,2805,2720,4888,13455575,00,0.00,N,5,-50, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 32a6d6832717..1a305b0ecdf3 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 +20250423,7150,6970,7160,6970,13543,96000560,00,0.00,N,2,180, 20250422,6970,6960,7060,6920,17455,121716720,00,0.00,N,5,-60, 20250421,7030,7040,7240,7010,20197,143568085,00,0.00,N,5,-70, 20250418,7100,7130,7130,6960,15661,110220805,00,0.00,N,5,-10, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index c8a4bc6973ad..9da3ad604075 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 +20250423,7970,8050,8050,7880,25409,201496230,00,0.00,N,5,-80, 20250422,8050,8180,8180,7770,73191,578836300,00,0.00,N,5,-40, 20250421,8090,8300,8310,8090,41872,342902170,00,0.00,N,5,-180, 20250418,8270,8300,8500,7990,91104,748799340,00,0.00,N,5,-10, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 33bfe0a4dab9..32eb09081981 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 +20250423,10180,10200,10260,10090,16021,162457440,00,0.00,N,5,-10, 20250422,10190,10050,10190,10000,14849,149919890,00,0.00,N,2,140, 20250421,10050,10530,10530,10010,19113,192921220,00,0.00,N,5,-280, 20250418,10330,10120,10480,10120,28412,294872230,00,0.00,N,2,220, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 927a0f752db1..ff02a0c75d61 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,4370,3900,4400,3900,201,838615,00,0.00,N,2,190, 20250422,4180,4005,4200,3925,62,255940,00,0.00,N,5,-10, 20250421,4190,3705,4495,3705,1640,7124105,00,0.00,N,2,195, 20250418,3995,3695,4000,3405,1646,6202855,00,0.00,N,2,495, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index e52b125c1ecd..c2af1139759b 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 +20250423,1292,1303,1305,1286,18088,23424141,00,0.00,N,5,-8, 20250422,1300,1330,1331,1297,14983,19638159,00,0.00,N,5,-30, 20250421,1330,1337,1337,1306,13402,17668842,00,0.00,N,2,8, 20250418,1322,1300,1325,1285,52890,69276149,00,0.00,N,2,50, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 5adbc047251f..33674637a769 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 +20250423,6400,6470,6630,6300,36109,231635170,00,0.00,N,5,-70, 20250422,6470,6540,6600,6270,25609,165291730,00,0.00,N,3,0, 20250421,6470,6640,6880,6390,54214,358038730,00,0.00,N,5,-170, 20250418,6640,6490,6870,6490,146955,986635680,00,0.00,N,2,180, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index ca067d9054e0..5b21295570d5 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 +20250423,3025,3100,3120,2970,205757,622352763,00,0.00,N,5,-5, 20250422,3030,3025,3110,2970,260757,791107292,00,0.00,N,2,5, 20250421,3025,3010,3070,2960,195628,589953554,00,0.00,N,5,-10, 20250418,3035,2975,3050,2900,425690,1266783686,00,0.00,N,2,35, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index aec7ac344f64..f9ecf9d7ea4e 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 +20250423,5190,5190,5220,5170,6378,33131470,00,0.00,N,3,0, 20250422,5190,5280,5280,5140,9010,46629300,00,0.00,N,5,-30, 20250421,5220,5290,5320,5210,7835,41176515,00,0.00,N,5,-40, 20250418,5260,5240,5320,5160,7898,41341805,00,0.00,N,2,20, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index fdcbd64f4e0e..afe0496dbf2e 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 +20250423,14110,14060,14300,13760,88958,1253967270,00,0.00,N,2,250, 20250422,13860,13480,13900,13430,86692,1184713000,00,0.00,N,2,170, 20250421,13690,13810,14250,13590,117086,1627151565,00,0.00,N,5,-110, 20250418,13800,13020,14050,12300,154359,2090795420,00,0.00,N,2,800, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index e52058ccb0b4..5aab2f4726bb 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 +20250423,7190,7630,7650,7060,503993,3666186180,00,0.00,N,5,-370, 20250422,7560,7890,7980,7450,540960,4116420585,00,0.00,N,5,-340, 20250421,7900,8760,8790,7760,1093057,8938993450,00,0.00,N,5,-530, 20250418,8430,7680,8600,7210,3573274,29091346275,00,0.00,N,2,990, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index f832148b6e15..a34a2688998c 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 +20250423,17160,17160,17200,17030,1128943,19327955605,00,0.00,N,2,90, 20250422,17070,16990,17110,16920,1742889,29694015705,00,0.00,N,2,80, 20250421,16990,16780,17000,16760,1491709,25287800320,00,0.00,N,2,210, 20250418,16780,16520,16820,16480,924766,15492323050,00,0.00,N,2,280, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index d8b740b722c4..db93d2d52f43 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 +20250423,2350,2400,2435,2275,76617,178864067,00,0.00,N,2,75, 20250422,2275,2385,2435,2220,344428,798408377,00,0.00,N,5,-430, 20250421,2705,2735,2775,2700,21675,58285230,00,0.00,N,5,-30, 20250418,2735,2780,2780,2695,21769,59296879,00,0.00,N,5,-45, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 0c6793bbc836..b623249dfed5 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 +20250423,259,273,276,254,3224217,846268057,00,0.00,N,5,-12, 20250422,271,284,292,259,3158550,869397911,00,0.00,N,5,-13, 20250421,284,281,295,279,2314180,665214886,00,0.00,N,2,3, 20250418,281,277,283,272,1187055,328719706,00,0.00,N,2,3, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index e3c04e218e26..c84e1e27c6fb 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 +20250423,24150,22900,24300,22900,187029,4451170100,00,0.00,N,2,1950, 20250422,22200,22550,23200,22100,135320,3040526250,00,0.00,N,5,-950, 20250421,23150,23850,24050,22850,108811,2536909975,00,0.00,N,5,-800, 20250418,23950,23200,24650,23000,190799,4539196575,00,0.00,N,2,900, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 43d3dd796dad..3a2e0e1a7160 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 +20250423,3355,3355,3370,3310,12153,40791020,00,0.00,N,3,0, 20250422,3355,3320,3365,3320,5912,19832065,00,0.00,N,2,10, 20250421,3345,3340,3375,3320,3481,11649124,00,0.00,N,2,5, 20250418,3340,3305,3355,3285,19189,63978395,00,0.00,N,2,20, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 2bb1ca76a2ed..35c7bc5bdb8e 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 +20250423,6250,6470,6500,6130,40012,249549860,00,0.00,N,5,-210, 20250422,6460,6440,6900,6260,117416,770626715,00,0.00,N,2,20, 20250421,6440,6770,6830,6260,58242,377955040,00,0.00,N,5,-210, 20250418,6650,6360,6740,6240,32466,209678830,00,0.00,N,2,200, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 01f30c38215e..0c8800f7fb62 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 +20250423,3945,3995,3995,3800,46060,180807508,00,0.00,N,5,-10, 20250422,3955,3880,4005,3880,50331,199205655,00,0.00,N,2,5, 20250421,3950,4000,4030,3925,45038,178909748,00,0.00,N,5,-45, 20250418,3995,4040,4085,3935,68807,273704205,00,0.00,N,5,-45, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index a53d11650a48..1dfdb9e2c603 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 +20250423,4945,6200,6200,4785,12054765,63068367151,00,0.00,N,5,-1405, 20250422,6350,9290,9290,5950,52492838,385406980255,00,0.00,N,5,-800, 20250421,7150,6540,7150,6510,3868184,26363387775,00,0.00,N,1,1650, 20250418,5500,4400,5500,4300,19839107,101452540507,00,0.00,N,1,1265, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index a4bc18d56f89..afaa2895a0e7 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 +20250423,8060,8190,8190,7900,80039,640385620,00,0.00,N,2,10, 20250422,8050,7700,8130,7700,101141,807422140,00,0.00,N,2,200, 20250421,7850,7990,8070,7840,60796,482111550,00,0.00,N,5,-130, 20250418,7980,8260,8260,7920,119069,953672455,00,0.00,N,5,-230, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 2154507b7a87..97ffb146562d 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 +20250423,8350,8370,8430,8230,65304,544599465,00,0.00,N,2,30, 20250422,8320,8010,8420,8010,105352,870830420,00,0.00,N,2,230, 20250421,8090,8150,8210,8050,23716,192688740,00,0.00,N,5,-10, 20250418,8100,8000,8110,7890,29424,236110660,00,0.00,N,2,210, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 5d5f4a3f8da2..08951e2f6777 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,5380,5390,5390,5210,415,2209200,00,0.00,N,5,-20, 20250422,5400,5380,5400,5380,1146,6184400,00,0.00,N,2,20, 20250421,5380,5380,5380,5380,0,0,00,0.00,N,3,-20, 20250418,5400,5400,5500,5400,21,114400,00,0.00,N,5,-80, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 27c3ad182d42..b66aad6adbf0 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 +20250423,17170,16790,17170,16600,9448,159491900,00,0.00,N,2,510, 20250422,16660,16850,16850,16430,8592,142898360,00,0.00,N,5,-190, 20250421,16850,17150,17150,16830,2262,38269800,00,0.00,N,5,-250, 20250418,17100,17060,17190,16950,2059,35107160,00,0.00,N,2,40, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index d30b962a292a..03dfa996ce70 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 +20250423,4600,4555,4900,4555,61994,289096984,00,0.00,N,2,60, 20250422,4540,4555,4605,4465,21405,96832406,00,0.00,N,5,-15, 20250421,4555,4535,4615,4520,31028,141326269,00,0.00,N,2,20, 20250418,4535,4530,4600,4490,30311,137621986,00,0.00,N,2,20, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index aa73097605dd..bef5b2c3c75b 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 +20250423,3585,3680,3680,3545,17088,61270443,00,0.00,N,5,-30, 20250422,3615,3560,3615,3540,7454,26615800,00,0.00,N,2,55, 20250421,3560,3500,3590,3500,10302,36520500,00,0.00,N,2,65, 20250418,3495,3505,3520,3455,7113,24836150,00,0.00,N,5,-10, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 1dc507f01991..152a760a41a4 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 +20250423,3260,3405,3405,3215,108466,357356359,00,0.00,N,5,-145, 20250422,3405,3010,3945,3000,1253357,4384535017,00,0.00,N,2,370, 20250421,3035,3050,3090,2940,11425,34686935,00,0.00,N,5,-15, 20250418,3050,3040,3050,2980,13983,42006687,00,0.00,N,2,10, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index ad1f14a5c93b..f93ecdf73aea 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 +20250423,6220,6060,6290,5890,52639,320921650,00,0.00,N,2,100, 20250422,6120,5890,6360,5820,70318,433421605,00,0.00,N,2,140, 20250421,5980,5680,6240,5670,85855,512600845,00,0.00,N,2,180, 20250418,5800,6110,6220,5300,265230,1486738205,00,0.00,N,5,-310, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index dfb5c5c2a42d..7bb4a4907272 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 +20250423,7700,7660,7735,7630,8225,63067270,00,0.00,N,2,40, 20250422,7660,7670,7670,7500,14477,109601370,00,0.00,N,5,-30, 20250421,7690,7640,7760,7550,19101,146496820,00,0.00,N,2,50, 20250418,7640,7550,7670,7500,8601,64944650,00,0.00,N,2,50, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index bac1b469081f..ddd96902bd36 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 +20250423,4290,4045,4290,4045,656,2658390,00,0.00,N,2,125, 20250422,4165,4300,4900,3950,4505,18594760,00,0.00,N,5,-435, 20250421,4600,4700,4795,4100,525,2186395,00,0.00,N,5,-195, 20250418,4795,4600,4800,4165,1037,4442995,00,0.00,N,5,-105, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 98b6b6298a9e..402007df90d8 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 +20250423,4035,3985,4045,3965,494058,1981017161,00,0.00,N,2,50, 20250422,3985,3920,4010,3915,457603,1820159006,00,0.00,N,5,-10, 20250421,3995,4000,4000,3945,291553,1159320857,00,0.00,N,2,5, 20250418,3990,4000,4015,3900,429197,1695261372,00,0.00,N,5,-5, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 655e17fd6249..b33c23534a64 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 +20250423,18700,18490,18800,18200,278378,5156509795,00,0.00,N,2,680, 20250422,18020,18280,18400,18000,175780,3185007405,00,0.00,N,5,-410, 20250421,18430,17750,18710,17640,364184,6690531115,00,0.00,N,2,710, 20250418,17720,17480,17740,17280,96322,1685938900,00,0.00,N,2,160, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 5863a43b11f0..621ac2a30b85 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 +20250423,2810,2790,2850,2705,68817,191522665,00,0.00,N,2,80, 20250422,2730,2705,2765,2640,64807,173988170,00,0.00,N,5,-15, 20250421,2745,2715,2820,2665,145880,403036692,00,0.00,N,2,30, 20250418,2715,2665,2745,2555,145805,384593552,00,0.00,N,2,115, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 564429c88053..ed10b44e8a66 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 +20250423,2185,2170,2205,2125,177360,384430441,00,0.00,N,2,25, 20250422,2160,2190,2200,2110,88041,191040665,00,0.00,N,5,-50, 20250421,2210,2205,2220,2170,41959,91983183,00,0.00,N,2,5, 20250418,2205,2190,2210,2155,52210,113868391,00,0.00,N,2,15, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 182059faa161..1e13062e04b9 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 +20250423,1268,1242,1270,1238,193719,242637161,00,0.00,N,2,33, 20250422,1235,1258,1258,1218,322436,397048321,00,0.00,N,5,-23, 20250421,1258,1242,1304,1227,316345,402828286,00,0.00,N,2,26, 20250418,1232,1199,1239,1195,112080,136248861,00,0.00,N,2,23, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 8ee34baeb9f9..706b5dc7c935 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 +20250423,4555,4640,4695,4375,256658,1154521257,00,0.00,N,5,-70, 20250422,4625,4255,4900,4230,423785,1966061153,00,0.00,N,2,305, 20250421,4320,4065,4470,4035,276413,1192430781,00,0.00,N,2,255, 20250418,4065,3930,4125,3740,184322,718519287,00,0.00,N,2,135, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index b4d758bd90b9..73427f3a7f5d 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 +20250423,11900,12110,12140,11600,112527,1334743880,00,0.00,N,5,-240, 20250422,12140,12010,12240,11800,92781,1115378000,00,0.00,N,2,40, 20250421,12100,11900,12150,11900,111771,1347173710,00,0.00,N,2,200, 20250418,11900,12070,12130,11760,82309,978823200,00,0.00,N,5,-50, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 845b2ca0caec..e367886c37c0 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 +20250423,27350,29300,29300,26950,248698,6862467400,00,0.00,N,5,-500, 20250422,27850,27250,28200,26500,257831,7033504375,00,0.00,N,2,1600, 20250421,26250,25850,27300,25800,84394,2250983725,00,0.00,N,2,150, 20250418,26100,26900,26950,25600,143223,3723014850,00,0.00,N,5,-800, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index dd0490180efd..48f305afbd58 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 +20250423,5150,5150,5220,5070,73339,377073380,00,0.00,N,2,20, 20250422,5130,5130,5240,5070,51381,264278130,00,0.00,N,5,-10, 20250421,5140,5380,5380,5080,58230,299660425,00,0.00,N,5,-150, 20250418,5290,5220,5300,5090,31652,163459680,00,0.00,N,2,70, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 7df19a934406..3e1e7a3011f6 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 +20250423,20150,19700,20150,19600,20194,401451040,00,0.00,N,2,940, 20250422,19210,19550,19680,19090,16431,316940110,00,0.00,N,5,-490, 20250421,19700,19650,20050,19470,15013,296290635,00,0.00,N,3,0, 20250418,19700,19850,19850,19250,7342,143365405,00,0.00,N,2,170, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 4ab7c9a0b2ad..3f95d0356020 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 +20250423,7240,7230,7280,7120,53404,383911555,00,0.00,N,2,70, 20250422,7170,7200,7260,7080,41746,300179955,00,0.00,N,5,-30, 20250421,7200,7360,7490,7150,93464,679214460,00,0.00,N,5,-140, 20250418,7340,7200,7500,7110,127447,933446435,00,0.00,N,2,230, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index be6f6873bbee..89fb8ad5a306 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 +20250423,1080,1097,1107,1049,183853,196799177,00,0.00,N,5,-26, 20250422,1106,1109,1130,1069,182833,197926678,00,0.00,N,5,-3, 20250421,1109,1070,1109,1055,198366,215076038,00,0.00,N,2,43, 20250418,1066,1061,1109,1056,255400,273364916,00,0.00,N,5,-14, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 0c9a9e8ee3a0..7107c30c9c0e 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 +20250423,2030,2120,2190,2010,2130,4460090,00,0.00,N,5,-160, 20250422,2190,2110,2230,2110,918,1952815,00,0.00,N,5,-20, 20250421,2210,2190,2235,2120,698,1503710,00,0.00,N,2,50, 20250418,2160,2155,2240,2115,1877,4027060,00,0.00,N,5,-105, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index b7b2e31cabc6..520dfa95b2f3 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,161,161,161,161,0,0,00,0.00,Y,3,0, +20250423,161,161,161,161,0,0,00,0.00,Y,3,0, +20250422,161,161,161,161,0,0,00,0.00,Y,0,0, 20250421,161,161,161,161,0,0,00,0.00,Y,0,0, 20250418,161,161,161,161,0,0,00,0.00,N,0,0, 20250417,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index e2c02f128d7b..1e18501e4542 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 +20250423,21050,21100,21450,20650,171796,3623053425,00,0.00,N,2,350, 20250422,20700,20100,20850,20000,214405,4357910700,00,0.00,N,5,-50, 20250421,20750,21700,22150,20700,225363,4793446250,00,0.00,N,5,-1000, 20250418,21750,20700,21800,20000,219823,4589059750,00,0.00,N,2,1150, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 0a0a1a5b2a68..441b10f0d690 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 +20250423,6360,6340,6440,6220,25503,160929150,00,0.00,N,2,50, 20250422,6310,6190,6330,6170,32017,199879335,00,0.00,N,2,20, 20250421,6290,6390,6520,6150,50180,316718920,00,0.00,N,5,-150, 20250418,6440,6320,6450,6290,20393,129864865,00,0.00,N,2,50, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index d53757076e76..a07c107561ee 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 +20250423,21600,21550,21600,21200,430642,9230905075,00,0.00,N,2,450, 20250422,21150,21000,21250,20800,244945,5164058875,00,0.00,N,2,50, 20250421,21100,21050,21200,20900,140405,2950578475,00,0.00,N,3,0, 20250418,21100,21100,21150,20950,183913,3870451000,00,0.00,N,2,100, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 115aa6de267f..86e3edf76192 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 +20250423,10920,11560,12670,10320,5146185,60454249910,00,0.00,N,2,340, 20250422,10580,8160,10630,8110,2491585,25458838685,00,0.00,N,2,2400, 20250421,8180,8160,8230,8060,27189,221721020,00,0.00,N,2,10, 20250418,8170,8200,8200,8010,28338,229430110,00,0.00,N,2,40, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index f5110b8f3c93..10b280f71319 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 +20250423,104900,104500,105600,103800,95120,9961052950,00,0.00,N,2,800, 20250422,104100,104500,105500,103600,70814,7387606300,00,0.00,N,5,-800, 20250421,104900,104400,104900,103100,60437,6310433950,00,0.00,N,2,100, 20250418,104800,104000,105700,103800,63735,6679350950,00,0.00,N,2,800, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 2bf2bdf7644c..26e8f87b8654 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 +20250423,5310,5440,5440,5250,16162,85402970,00,0.00,N,2,80, 20250422,5230,5380,5430,5190,32649,171575590,00,0.00,N,5,-50, 20250421,5280,5330,5410,5280,19121,102112275,00,0.00,N,5,-50, 20250418,5330,5350,5350,5200,23145,122161845,00,0.00,N,5,-20, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index cb380221e360..f7d1656fd2a5 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 +20250423,3965,3990,3995,3900,12181,48522605,00,0.00,N,5,-30, 20250422,3995,3900,4025,3900,1422,5578130,00,0.00,N,5,-40, 20250421,4035,4050,4050,3900,2330,9205780,00,0.00,N,5,-15, 20250418,4050,3910,4050,3900,6317,25482035,00,0.00,N,3,0, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index bde61d37e81e..edc8441aaa61 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 +20250423,53400,55200,55700,53100,391684,21169628400,00,0.00,N,5,-900, 20250422,54300,53000,54700,52500,220484,11931366650,00,0.00,N,2,900, 20250421,53400,54900,55700,53100,194473,10506633000,00,0.00,N,5,-600, 20250418,54000,53700,54200,52800,219005,11726288450,00,0.00,N,2,500, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index f46bc5da083a..d546dd4d2ea4 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 +20250423,1027,1064,1068,1018,312402,324063845,00,0.00,N,5,-19, 20250422,1046,1050,1087,1040,554940,587191263,00,0.00,N,5,-21, 20250421,1067,1103,1103,1060,554770,596061549,00,0.00,N,5,-37, 20250418,1104,1120,1130,1074,531992,583858067,00,0.00,N,5,-36, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 25b70b8c28ba..2adb21322053 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 +20250423,367000,366000,369500,360000,213650,78202580500,00,0.00,N,2,3500, 20250422,363500,349000,364000,347500,213367,76594635000,00,0.00,N,2,11500, 20250421,352000,355500,358000,347000,261655,91971763750,00,0.00,N,5,-7500, 20250418,359500,373000,374000,355000,278251,100583356750,00,0.00,N,5,-6500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 906460e01422..67a42638744e 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 +20250423,6450,6660,6720,6380,40734,264793650,00,0.00,N,5,-130, 20250422,6580,6620,6650,6540,21224,139778540,00,0.00,N,5,-40, 20250421,6620,6550,6670,6440,52683,346589165,00,0.00,N,2,20, 20250418,6600,6570,6610,6490,16560,108527120,00,0.00,N,2,40, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index eb61e740eb91..3ccc6d81f071 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 +20250423,3545,3510,3560,3500,164205,581175965,00,0.00,N,2,20, 20250422,3525,3565,3565,3510,142605,502076933,00,0.00,N,5,-45, 20250421,3570,3545,3580,3520,198722,705602440,00,0.00,N,2,20, 20250418,3550,3540,3570,3520,148776,527086763,00,0.00,N,5,-15, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 874123dcd52a..176382f1173a 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 +20250423,4280,4345,4380,4205,152301,652229954,00,0.00,N,5,-15, 20250422,4295,4460,4540,4255,511004,2237453229,00,0.00,N,5,-315, 20250421,4610,4185,4765,4135,3896295,17754487051,00,0.00,N,2,440, 20250418,4170,4085,4195,4060,93151,386585941,00,0.00,N,2,70, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 6c256b99b944..11c6578f90d0 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 +20250423,10740,10800,10800,10600,18214,194486295,00,0.00,N,2,210, 20250422,10530,10460,10560,10370,8646,90656080,00,0.00,N,5,-10, 20250421,10540,10450,10850,10370,14391,153030325,00,0.00,N,5,-10, 20250418,10550,10390,10550,10120,12133,125566705,00,0.00,N,2,160, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index ae3b1618d3c6..a4efdf130743 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 +20250423,1778,1751,1779,1749,46738,82162211,00,0.00,N,2,28, 20250422,1750,1756,1797,1723,71079,123591682,00,0.00,N,5,-27, 20250421,1777,1860,1860,1737,196142,352257567,00,0.00,N,5,-7, 20250418,1784,1845,1845,1745,60861,107855680,00,0.00,N,2,38, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 8207458c2a44..f3c4aaeaa397 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 +20250423,692,717,733,687,1209338,848026019,00,0.00,N,5,-12, 20250422,704,735,738,704,1051661,749682794,00,0.00,N,5,-31, 20250421,735,757,757,725,796496,585847581,00,0.00,N,5,-22, 20250418,757,772,774,721,1319008,981638578,00,0.00,N,5,-13, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index eb24a13ef3f6..3b30bf055f94 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250422,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250421,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250418,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 3e8fe0f011bc..d017a687c8e8 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 +20250423,2920,2990,2990,2895,9707,28257200,00,0.00,N,3,0, 20250422,2920,2870,2920,2860,5804,16795800,00,0.00,N,2,15, 20250421,2905,2845,2935,2830,30345,86716320,00,0.00,N,5,-5, 20250418,2910,2905,2965,2900,10409,30404207,00,0.00,N,5,-20, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 370f4395f6cd..8224e9f0abcd 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2980,2980,2980,2980,50,149000,00,0.00,N,2,10, +20250423,2980,2980,2980,2980,0,0,00,0.00,Y,3,0, +20250422,2980,2980,2980,2980,50,149000,00,0.00,Y,2,10, 20250421,2970,2970,2970,2970,1,2970,00,0.00,N,3,0, 20250418,2970,2970,2970,2970,0,0,00,0.00,N,3,0, 20250417,2970,2970,2970,2970,0,0,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index dc6f3a4dd37c..3433244933ee 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 +20250423,1109,1083,1118,1060,150752,164199341,00,0.00,N,2,32, 20250422,1077,1177,1177,1075,247053,271434378,00,0.00,N,5,-50, 20250421,1127,1025,1127,1025,455412,492995077,00,0.00,N,2,102, 20250418,1025,1034,1034,1009,151655,154511547,00,0.00,N,5,-10, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index ca5dea4d0c42..ebd8402b5058 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 +20250423,4215,4205,4275,4175,20152,85102785,00,0.00,N,2,10, 20250422,4205,4220,4330,4205,11030,46830375,00,0.00,N,5,-45, 20250421,4250,4550,4550,3750,109176,444663537,00,0.00,N,5,-175, 20250418,4425,4705,4705,4360,16369,72378925,00,0.00,N,5,-95, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 06ad4977d919..226c42c6f6b8 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 +20250423,3025,3000,3025,2935,395852,1179176631,00,0.00,N,2,115, 20250422,2910,2970,3020,2895,448644,1321670334,00,0.00,N,5,-115, 20250421,3025,3080,3100,3000,335858,1020272915,00,0.00,N,5,-45, 20250418,3070,3085,3095,3005,262126,797125258,00,0.00,N,5,-15, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 83f1ca0ea7f8..a19d37e61ec0 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 +20250423,1498,1521,1532,1455,596878,885434874,00,0.00,N,5,-23, 20250422,1521,1600,1601,1521,725652,1123017446,00,0.00,N,5,-85, 20250421,1606,1625,1709,1557,1127167,1864345624,00,0.00,N,5,-23, 20250418,1629,1588,1670,1511,1252865,2006979806,00,0.00,N,2,39, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index c88003f29d63..73cd795f86b6 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 +20250423,4650,4455,4860,4400,4126870,19334932594,00,0.00,N,2,215, 20250422,4435,4265,4650,4260,1332054,6000462332,00,0.00,N,2,85, 20250421,4350,4420,4430,4330,254013,1109604708,00,0.00,N,5,-65, 20250418,4415,4465,4475,4345,335937,1479242385,00,0.00,N,5,-30, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 45b7b123dfcf..32e7ba6e3841 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 +20250423,7370,7260,7390,7260,14534,106763750,00,0.00,N,2,150, 20250422,7220,7210,7330,7090,11448,82646470,00,0.00,N,5,-10, 20250421,7230,7310,7310,7140,7779,55935680,00,0.00,N,5,-10, 20250418,7240,7310,7350,7150,19173,137935345,00,0.00,N,5,-70, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index d826ced37a7e..b6f17a0fc13f 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 +20250423,4640,4595,4680,4590,39230,181705983,00,0.00,N,2,45, 20250422,4595,4675,4710,4595,50149,232021823,00,0.00,N,5,-75, 20250421,4670,4700,4745,4670,55710,261365705,00,0.00,N,5,-30, 20250418,4700,4660,4740,4660,73812,348076027,00,0.00,N,2,40, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 00345e8742f6..076dfe86c94f 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 +20250423,4275,4310,4350,4265,37657,162214185,00,0.00,N,5,-20, 20250422,4295,4245,4345,4200,61000,260216380,00,0.00,N,2,85, 20250421,4210,4150,4270,4150,43921,185534238,00,0.00,N,2,40, 20250418,4170,4070,4240,3980,101778,418343490,00,0.00,N,2,115, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index fee3302b84a0..41224c3584ae 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 +20250423,2595,2660,2660,2525,18261,47769630,00,0.00,N,2,15, 20250422,2580,2680,2715,2580,31638,82641127,00,0.00,N,5,-100, 20250421,2680,2720,2725,2680,6899,18585032,00,0.00,N,5,-40, 20250418,2720,2725,2735,2680,3092,8335435,00,0.00,N,2,10, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 83c7abf5c399..83b5edeffb05 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 +20250423,2160,2330,2330,2150,37102,81987525,00,0.00,N,5,-170, 20250422,2330,2160,2380,2150,83167,190841336,00,0.00,N,2,180, 20250421,2150,2140,2180,2140,12601,27159893,00,0.00,N,2,30, 20250418,2120,2135,2195,2120,29802,63858015,00,0.00,N,5,-15, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 100b65f7be25..ac0bab6c44dd 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 +20250423,8170,8040,8260,8030,704508,5757723135,00,0.00,N,2,270, 20250422,7900,7790,8010,7780,206415,1634340935,00,0.00,N,5,-10, 20250421,7910,8000,8010,7790,347761,2739393090,00,0.00,N,5,-90, 20250418,8000,8040,8130,7970,296969,2388840260,00,0.00,N,2,60, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 9ef1bcfb90fa..b26e0d7bb381 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 +20250423,4100,4100,4100,4100,1,4100,00,0.00,N,2,100, 20250422,4000,4000,4000,3800,40,157000,00,0.00,N,5,-300, 20250421,4300,4100,4300,4100,5,20900,00,0.00,N,2,300, 20250418,4000,4300,4300,4000,2,8300,00,0.00,N,5,-300, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 8cfa23fd8913..53a8954c62d8 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 +20250423,1300,1345,1345,1285,284862,370507471,00,0.00,N,5,-24, 20250422,1324,1346,1350,1319,314415,418829627,00,0.00,N,5,-22, 20250421,1346,1336,1360,1330,229672,308799941,00,0.00,N,3,0, 20250418,1346,1348,1350,1314,250592,334744894,00,0.00,N,5,-2, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 1ee75097774d..dbdbcb9532ef 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 +20250423,15200,14510,16130,14500,866892,13303572585,00,0.00,N,2,1010, 20250422,14190,14240,14360,14150,142140,2021771135,00,0.00,N,5,-20, 20250421,14210,14420,14490,14110,78888,1122645735,00,0.00,N,5,-100, 20250418,14310,14360,14470,14150,124397,1777879875,00,0.00,N,2,160, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index f4d5acb723de..1604d25bd2da 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 +20250423,7980,7680,7990,7680,153846,1210192545,00,0.00,N,2,370, 20250422,7610,7510,7680,7460,75081,565778525,00,0.00,N,5,-50, 20250421,7660,7770,7790,7600,57287,439250970,00,0.00,N,5,-50, 20250418,7710,7800,7800,7600,53440,409990000,00,0.00,N,2,60, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 69fb8c15dc83..fcc531246a8a 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 +20250423,7880,8240,8240,7760,1212335,9605984335,00,0.00,N,5,-310, 20250422,8190,8360,8450,8160,719235,5935179140,00,0.00,N,5,-170, 20250421,8360,8300,8410,8090,692242,5696139215,00,0.00,N,2,40, 20250418,8320,8500,8570,8240,951567,7953222890,00,0.00,N,5,-170, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 97e04159b6d5..810588155773 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 +20250423,8740,8630,8790,8530,18705,161980795,00,0.00,N,2,210, 20250422,8530,8380,8760,8360,21144,180746065,00,0.00,N,2,100, 20250421,8430,8560,8560,8420,10464,88579875,00,0.00,N,5,-120, 20250418,8550,8560,8620,8470,16050,136774870,00,0.00,N,2,50, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 990d917cfa2a..ca56e500b7a8 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 +20250423,8730,8980,8980,8410,3243,28056750,00,0.00,N,5,-160, 20250422,8890,9190,9190,8700,798,7028290,00,0.00,N,5,-300, 20250421,9190,9480,9480,8720,882,7807970,00,0.00,N,5,-380, 20250418,9570,9400,9570,9400,61,582070,00,0.00,N,2,370, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index cdf5d0a7a991..5328bfcbc90f 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 +20250423,6300,6270,6330,6170,73970,461777670,00,0.00,N,2,70, 20250422,6230,6130,6250,6090,60384,372383360,00,0.00,N,2,30, 20250421,6200,6300,6300,6150,38158,236119690,00,0.00,N,5,-70, 20250418,6270,6280,6300,6190,42239,262674050,00,0.00,N,3,0, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 75dd6a876124..10b7ad1d8f98 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 +20250423,4570,4545,4600,4540,42411,193939179,00,0.00,N,2,25, 20250422,4545,4545,4550,4515,13787,62624289,00,0.00,N,5,-5, 20250421,4550,4540,4550,4510,23209,105192380,00,0.00,N,2,40, 20250418,4510,4490,4515,4470,18301,82346850,00,0.00,N,2,20, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 3adf121c25ab..c5c48cbd21a3 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 +20250423,19100,19320,19440,18800,82824,1571364350,00,0.00,N,2,50, 20250422,19050,18880,19480,18800,63622,1219695725,00,0.00,N,2,30, 20250421,19020,19890,19890,18930,90263,1739173515,00,0.00,N,5,-680, 20250418,19700,19750,19990,19220,64167,1262890260,00,0.00,N,3,0, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 5cdbbcb99b05..d041b969d6d7 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 +20250423,7740,7730,7830,7660,42018,325303620,00,0.00,N,2,20, 20250422,7720,7550,7900,7520,72166,556513720,00,0.00,N,2,70, 20250421,7650,7830,7860,7600,52763,409374400,00,0.00,N,3,0, 20250418,7650,7850,7850,7530,71276,547022915,00,0.00,N,2,40, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index a2e00a609019..47244961b617 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 +20250423,5410,5530,5530,5350,66228,357967450,00,0.00,N,5,-40, 20250422,5450,5450,5520,5390,51669,280180825,00,0.00,N,5,-70, 20250421,5520,5550,5570,5460,23228,127833880,00,0.00,N,5,-30, 20250418,5550,5450,5570,5420,41029,226004080,00,0.00,N,2,110, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 11b5e4e92310..8c691fc0c774 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 +20250423,2650,2770,2770,2630,961578,2584767009,00,0.00,N,5,-95, 20250422,2745,2865,3155,2705,5069622,14985428224,00,0.00,N,5,-120, 20250421,2865,3005,3005,2825,1073537,3125832360,00,0.00,N,5,-85, 20250418,2950,2825,2950,2730,1166722,3348109140,00,0.00,N,2,120, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 16a3e51b8a02..e0b3a3bf45aa 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 +20250423,1817,1809,1847,1780,634017,1144732790,00,0.00,N,5,-11, 20250422,1828,1841,1841,1731,763263,1366803963,00,0.00,N,5,-12, 20250421,1840,1795,1870,1780,1062671,1951005309,00,0.00,N,2,75, 20250418,1765,1660,1790,1550,697655,1194307877,00,0.00,N,2,105, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index ed9a92be4790..089ecdd50824 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 +20250423,1434,1479,1511,1371,3925461,5639593066,00,0.00,N,5,-157, 20250422,1591,1321,1591,1265,4876478,7320246350,00,0.00,N,1,367, 20250421,1224,1177,1227,1177,7076,8567099,00,0.00,N,2,38, 20250418,1186,1180,1199,1173,8319,9857065,00,0.00,N,2,6, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 38d5a82d5050..76785464c009 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 +20250423,73900,70600,74400,69900,64900,4696467500,00,0.00,N,2,4600, 20250422,69300,70900,71100,68600,93999,6513620400,00,0.00,N,5,-2100, 20250421,71400,74000,74000,70100,50112,3564688100,00,0.00,N,5,-1900, 20250418,73300,73400,74100,71000,33032,2401911400,00,0.00,N,2,700, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 3761931e0046..5ee3aebb58c8 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 +20250423,4180,3795,4930,3750,1170831,5405895322,00,0.00,N,2,385, 20250422,3795,3625,3795,3570,44630,164243805,00,0.00,N,2,170, 20250421,3625,3800,3880,3610,92756,340519104,00,0.00,N,5,-190, 20250418,3815,3805,3830,3770,21619,82051245,00,0.00,N,2,40, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index d8aac3ad0865..0224ae5e4dcb 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 +20250423,1894,1874,1950,1807,251831,473825841,00,0.00,N,2,64, 20250422,1830,1849,1971,1802,157248,288584324,00,0.00,N,5,-26, 20250421,1856,1840,1946,1840,243672,462969086,00,0.00,N,2,18, 20250418,1838,1905,1911,1818,174349,319790071,00,0.00,N,5,-42, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index ea82b082e213..7e0a072abeb2 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 +20250423,1630,1640,1640,1630,502,818280,00,0.00,N,2,30, 20250422,1600,1698,1698,1471,5676,8570326,00,0.00,N,3,0, 20250421,1600,1700,1700,1500,511,767920,00,0.00,N,3,0, 20250418,1600,1700,1700,1500,141,224008,00,0.00,N,5,-89, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index f9a8a7dd616b..e6f23cd7fac8 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,670,699,699,670,152,101869,00,0.00,N,5,-26, +20250423,670,670,670,670,0,0,00,0.00,Y,3,0, +20250422,670,699,699,670,152,101869,00,0.00,Y,5,-26, 20250421,696,699,699,663,149,103786,00,0.00,N,5,-84, 20250418,780,699,799,594,147,96309,00,0.00,N,2,82, 20250417,698,699,699,698,145,101211,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index ef5c71672279..d43069e3ac79 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 +20250423,1539,1424,1584,1424,15133,22789289,00,0.00,N,2,36, 20250422,1503,1591,1591,1471,19574,29469980,00,0.00,N,5,-36, 20250421,1539,1650,1650,1510,18853,28776184,00,0.00,N,5,-77, 20250418,1616,1685,1685,1525,460,737783,00,0.00,N,3,0, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 0a480d23d08d..4814d2824880 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 +20250423,31200,31000,31350,30900,24873,775385500,00,0.00,N,3,0, 20250422,31200,30650,31350,30650,15448,481092000,00,0.00,N,2,250, 20250421,30950,30600,30950,30500,11141,343326725,00,0.00,N,2,350, 20250418,30600,30100,30600,30100,8352,253703750,00,0.00,N,2,400, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index f44ecdd9a650..a3b3f0ee2d91 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 +20250423,1898,1856,1952,1843,39945,74649544,00,0.00,N,2,48, 20250422,1850,1918,1989,1820,138243,256724945,00,0.00,N,5,-84, 20250421,1934,1972,2105,1930,57511,114861414,00,0.00,N,5,-54, 20250418,1988,2015,2040,1965,61744,122697835,00,0.00,N,5,-52, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 37875b54ece6..6427bffe9db4 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250422,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250421,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250418,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index e394c7823902..75ec933ff72f 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 +20250423,2410,2455,2505,2405,184989,453240040,00,0.00,N,5,-40, 20250422,2450,2385,2560,2330,638598,1578103818,00,0.00,N,2,70, 20250421,2380,2335,2445,2280,166106,395182823,00,0.00,N,2,70, 20250418,2310,2310,2330,2285,34265,79029410,00,0.00,N,3,0, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 8f0e37f46314..344044b6d284 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 +20250423,9120,8690,9340,8590,554271,5044034670,00,0.00,N,2,430, 20250422,8690,8790,8890,8320,625565,5383840255,00,0.00,N,2,190, 20250421,8500,8150,8770,7850,549893,4601764395,00,0.00,N,2,320, 20250418,8180,8360,8490,7950,333773,2716742910,00,0.00,N,5,-180, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 24f8c6ab6dd0..f50893957c50 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 +20250423,2180,2195,2195,2160,33004,71688718,00,0.00,N,3,0, 20250422,2180,2180,2195,2135,33550,72753365,00,0.00,N,5,-15, 20250421,2195,2135,2195,2120,94467,204584685,00,0.00,N,2,75, 20250418,2120,2150,2175,2120,34144,73187198,00,0.00,N,5,-20, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index ab10a61bd069..b01f210c6bd4 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 +20250423,1600,1554,1610,1554,61231,96294951,00,0.00,N,2,46, 20250422,1554,1542,1573,1542,32638,50714311,00,0.00,N,5,-20, 20250421,1574,1570,1588,1550,39888,62385169,00,0.00,N,5,-14, 20250418,1588,1569,1598,1540,28583,45023634,00,0.00,N,2,19, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 843ba52c2dbd..ef7d54122913 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 +20250423,60100,61600,63400,59300,472811,28992869800,00,0.00,N,2,700, 20250422,59400,59100,61200,58600,394646,23632577300,00,0.00,N,2,300, 20250421,59100,59100,60100,57600,388294,22904725100,00,0.00,N,5,-300, 20250418,59400,55600,62000,54200,1958033,114907030050,00,0.00,N,2,8400, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 3101b16c0d5f..dc0013c5f1e8 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 +20250423,1684,1770,1815,1666,684035,1173553213,00,0.00,N,5,-103, 20250422,1787,1745,1788,1732,663688,1168637140,00,0.00,N,2,13, 20250421,1774,1795,1827,1765,510383,913361462,00,0.00,N,2,12, 20250418,1762,1831,1915,1702,2147681,3871464733,00,0.00,N,5,-68, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 4c083b43e293..d37a90d6ce0e 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 +20250423,5580,5540,5650,5510,5781,32267395,00,0.00,N,2,70, 20250422,5510,5430,5520,5380,3937,21483500,00,0.00,N,2,80, 20250421,5430,5480,5500,5420,5612,30602980,00,0.00,N,5,-50, 20250418,5480,5570,5570,5410,6888,37626730,00,0.00,N,5,-60, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 8640bf7a4400..def912c5f535 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 +20250423,4780,4740,5000,4680,8900,42952482,00,0.00,N,2,5, 20250422,4775,4835,4900,4690,9387,45160142,00,0.00,N,5,-60, 20250421,4835,4810,4905,4780,5191,25028440,00,0.00,N,5,-5, 20250418,4840,4695,4945,4695,3418,16421800,00,0.00,N,2,40, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 0b12ec6be314..e756a9919c45 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 +20250423,622,641,641,612,168354,105150646,00,0.00,N,2,5, 20250422,617,640,651,612,155183,98616793,00,0.00,N,5,-18, 20250421,635,626,647,597,209403,128687546,00,0.00,N,2,25, 20250418,610,608,630,596,235236,144054235,00,0.00,N,3,0, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index a95e0ab0179c..6c04b8014102 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 +20250423,5290,5290,5390,5190,47088,246944230,00,0.00,N,2,10, 20250422,5280,5180,5290,5180,59050,308937025,00,0.00,N,5,-30, 20250421,5310,5480,5480,5200,83148,442087580,00,0.00,N,5,-120, 20250418,5430,5640,5640,5320,117110,635739990,00,0.00,N,5,-190, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 1acc987c4f6d..ffda072b73b0 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 +20250423,55700,56000,56300,55200,50742,2831125250,00,0.00,N,2,1600, 20250422,54100,55600,56900,54100,70060,3869498450,00,0.00,N,5,-3200, 20250421,57300,56800,58200,56600,37202,2134215750,00,0.00,N,3,0, 20250418,57300,55300,57400,54900,35739,2020906850,00,0.00,N,2,2100, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 21110ad7a777..c353256c5896 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 +20250423,26000,26200,26300,25600,32465,841591900,00,0.00,N,2,400, 20250422,25600,25000,25950,25000,36948,940660375,00,0.00,N,2,100, 20250421,25500,25750,26100,25400,19688,504963700,00,0.00,N,5,-200, 20250418,25700,26300,26300,24900,24689,627513175,00,0.00,N,5,-200, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index e64af2437111..22c1962b81ca 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 +20250423,7320,7360,7470,7230,10430,76352600,00,0.00,N,2,40, 20250422,7280,7360,7400,7090,12241,88654795,00,0.00,N,5,-80, 20250421,7360,7000,7420,7000,58022,423199660,00,0.00,N,2,330, 20250418,7030,7020,7040,6960,4225,29563870,00,0.00,N,2,10, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 64051de0972d..7e0cd8f18bc0 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 +20250423,84600,80200,88400,80000,624081,53463043700,00,0.00,N,2,7700, 20250422,76900,76200,79200,75500,175809,13483037600,00,0.00,N,5,-1300, 20250421,78200,79500,81100,77100,175296,13759346650,00,0.00,N,5,-2900, 20250418,81100,81400,82500,77500,220841,17562828250,00,0.00,N,5,-1100, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 5a99b865492d..805c14db0ee3 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 +20250423,2680,2660,2695,2645,246077,656495495,00,0.00,N,2,15, 20250422,2665,2660,2675,2640,240871,639889401,00,0.00,N,5,-10, 20250421,2675,2675,2715,2665,256211,688925780,00,0.00,N,3,0, 20250418,2675,2640,2675,2625,256341,681920321,00,0.00,N,2,35, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 57a03c91f844..1fcdbccdfb80 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 +20250423,4235,4235,4235,4185,35280,148685460,00,0.00,N,2,20, 20250422,4215,4230,4230,4180,35952,150641220,00,0.00,N,5,-20, 20250421,4235,4190,4245,4175,68971,290237390,00,0.00,N,2,55, 20250418,4180,4140,4180,4140,33915,141280464,00,0.00,N,2,45, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 91c697413572..5271826f0f99 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,6400,8560,8560,6400,2,14960,00,0.00,N,5,-1110, 20250422,7510,7510,7510,7510,1,7510,00,0.00,N,4,-1320, 20250421,8830,8830,8830,8830,1,8830,00,0.00,N,2,1140, 20250418,7690,7280,7690,7280,201,1463690,00,0.00,N,2,200, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index c7a51169c915..67fc47bced44 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 +20250423,2670,2570,2720,2570,155718,411955403,00,0.00,N,2,60, 20250422,2610,2300,2650,2300,247902,627357490,00,0.00,N,2,310, 20250421,2300,2535,2535,2300,195179,462599611,00,0.00,N,5,-210, 20250418,2510,2490,2515,2470,43903,109312930,00,0.00,N,2,20, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 7ca345a12955..95d65c742210 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 +20250423,7400,7410,7450,7000,35426,260835480,00,0.00,N,2,190, 20250422,7210,7140,7350,7140,22772,165258720,00,0.00,N,5,-20, 20250421,7230,7290,7390,7220,11874,86358005,00,0.00,N,5,-110, 20250418,7340,7410,7410,7140,14241,103147570,00,0.00,N,5,-40, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 4e147b2a3214..7a28daaab4d8 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 +20250423,8930,9070,10500,8800,2594111,25525789225,00,0.00,N,2,140, 20250422,8790,8050,10540,8030,2667866,25674547340,00,0.00,N,2,680, 20250421,8110,8430,8600,8060,19878,165318215,00,0.00,N,5,-300, 20250418,8410,8320,8670,8270,39651,335802470,00,0.00,N,2,50, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index a725793ebcaf..aa60b3f7c39c 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 +20250423,3585,3560,3595,3485,122411,433450992,00,0.00,N,2,45, 20250422,3540,3490,3565,3485,156781,552012174,00,0.00,N,2,35, 20250421,3505,3485,3520,3420,101891,355728068,00,0.00,N,2,20, 20250418,3485,3435,3485,3405,60345,208959355,00,0.00,N,2,30, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 345ea48943ed..0f8204f83022 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 +20250423,32200,32600,32800,31750,34143,1094680575,00,0.00,N,2,300, 20250422,31900,32500,32700,31750,41693,1335491275,00,0.00,N,5,-600, 20250421,32500,33600,34500,32350,98974,3291731600,00,0.00,N,5,-1100, 20250418,33600,33800,34300,32900,77097,2584561250,00,0.00,N,2,50, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 9d032c765334..b6aacc051437 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 +20250423,2520,2545,2565,2520,13273,33623984,00,0.00,N,5,-25, 20250422,2545,2530,2545,2490,6196,15581655,00,0.00,N,2,10, 20250421,2535,2535,2545,2505,9974,25184700,00,0.00,N,2,15, 20250418,2520,2520,2525,2495,13801,34654380,00,0.00,N,3,0, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 61e1cb0dff62..7081e0cc70b9 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,350,350,350,350,0,0,00,0.00,Y,3,0, +20250423,350,350,350,350,0,0,00,0.00,Y,3,0, +20250422,350,350,350,350,0,0,00,0.00,Y,0,0, 20250421,350,350,350,350,0,0,00,0.00,Y,0,0, 20250418,350,350,350,350,0,0,00,0.00,N,0,0, 20250417,350,350,350,350,0,0,00,0.00,N,0,0, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 6fa81f2f54dd..2098c31b9cbe 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 +20250423,230500,232000,232500,228500,112877,25917064250,00,0.00,N,3,0, 20250422,230500,229000,233000,228500,127682,29453289000,00,0.00,N,2,500, 20250421,230000,233000,236000,229000,128404,29804462750,00,0.00,N,5,-500, 20250418,230500,228000,232000,226000,152020,34870341500,00,0.00,N,2,3500, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 76517d9022b2..ffe52a166ba6 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 +20250423,4340,4450,4450,4335,31269,136357835,00,0.00,N,3,0, 20250422,4340,4370,4390,4310,16136,70108480,00,0.00,N,5,-30, 20250421,4370,4430,4430,4340,11357,49866920,00,0.00,N,2,15, 20250418,4355,4395,4435,4290,10450,45558265,00,0.00,N,5,-40, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 6936241dd6b5..49c32e7425ba 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 +20250423,2540,2510,2550,2485,26232,66245710,00,0.00,N,2,30, 20250422,2510,2450,2525,2445,26285,65586391,00,0.00,N,2,60, 20250421,2450,2460,2510,2415,48746,119395590,00,0.00,N,5,-10, 20250418,2460,2340,2485,2310,39654,96249645,00,0.00,N,2,120, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index aeb3b8029bd0..c43b6431d498 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 +20250423,706,694,706,688,31659,22132855,00,0.00,N,2,18, 20250422,688,683,692,675,68785,47057009,00,0.00,N,2,7, 20250421,681,682,690,681,69936,47855277,00,0.00,N,5,-1, 20250418,682,704,704,676,293020,201718112,00,0.00,N,5,-22, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 6c3c9450cfe4..494393c37f75 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 +20250423,14700,14570,14700,14420,159324,2323998150,00,0.00,N,2,430, 20250422,14270,14270,14380,14200,67289,959863320,00,0.00,N,5,-140, 20250421,14410,14430,14780,14340,139893,2029886295,00,0.00,N,3,0, 20250418,14410,14440,14480,14200,87961,1259273515,00,0.00,N,5,-20, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index a49e8254cf06..de8547f494f1 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 +20250423,3950,3865,3965,3865,17269,67695819,00,0.00,N,2,85, 20250422,3865,3960,3960,3800,21747,84307409,00,0.00,N,5,-95, 20250421,3960,4130,4130,3935,12559,50030075,00,0.00,N,5,-70, 20250418,4030,3935,4090,3830,29922,119031994,00,0.00,N,2,180, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 8ea2917d4973..f50e3edac659 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 +20250423,5200,5350,5380,5190,162323,854800135,00,0.00,N,5,-110, 20250422,5310,5340,5450,5270,141738,761543460,00,0.00,N,5,-40, 20250421,5350,5330,5470,5290,158174,847029460,00,0.00,N,2,20, 20250418,5330,5440,5470,5300,128290,689366950,00,0.00,N,5,-110, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 728204f277d1..1010e5e79374 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 +20250423,1710,1717,1733,1710,73621,126595557,00,0.00,N,5,-7, 20250422,1717,1734,1734,1712,67741,116607652,00,0.00,N,5,-23, 20250421,1740,1733,1756,1728,27923,48624573,00,0.00,N,2,6, 20250418,1734,1732,1736,1700,59394,101812404,00,0.00,N,2,2, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index b1bfa938aa47..64d863eabb39 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 +20250423,23900,23650,23900,23450,16693,395428850,00,0.00,N,2,650, 20250422,23250,22900,23600,22900,6612,154035900,00,0.00,N,5,-100, 20250421,23350,23700,23700,23350,10958,257620400,00,0.00,N,5,-50, 20250418,23400,23200,23600,22900,12400,288200200,00,0.00,N,2,500, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index f43c34f7e535..a9b61ca9295d 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 -20250422,4085,4095,4095,4095,0,0,00,0.00,Y,5,-10, -20250421,4095,4095,4095,4095,1,4095,00,0.00,Y,3,0, +20250423,3990,3835,4000,3800,1104,4196020,00,0.00,N,5,-95, +20250422,4085,4085,4085,4085,0,0,00,0.00,N,3,-10, +20250421,4095,4095,4095,4095,1,4095,00,0.00,N,3,0, 20250418,4095,3890,4095,3890,161,628035,00,0.00,N,2,200, 20250417,3895,3700,3990,3505,3434,12558965,00,0.00,N,5,-5, 20250416,3900,4030,4235,3600,13353,50993300,00,0.00,N,5,-335, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 4855045cc352..4ce0a5c3361c 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 +20250423,6600,6430,6850,6420,72687,480896170,00,0.00,N,2,210, 20250422,6390,6550,6560,6330,37356,240164825,00,0.00,N,5,-200, 20250421,6590,6970,6980,6450,105892,706034555,00,0.00,N,5,-380, 20250418,6970,6900,7020,6700,84192,578665990,00,0.00,N,5,-60, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 2e9571ffb7f0..7eee7fbe24e2 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 +20250423,12130,13000,13000,11530,863430,10290630605,00,0.00,N,5,-1020, 20250422,13150,12630,13380,12320,945778,12280445380,00,0.00,N,2,610, 20250421,12540,13640,13680,12380,751439,9728718605,00,0.00,N,5,-790, 20250418,13330,13650,15400,12940,2035317,28714686745,00,0.00,N,5,-670, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index e48c414f23ec..370be8223b3c 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 +20250423,6410,6480,6640,6410,30921,201928730,00,0.00,N,5,-70, 20250422,6480,6600,6620,6340,20299,130978780,00,0.00,N,5,-140, 20250421,6620,6610,6790,6550,16785,111300395,00,0.00,N,2,10, 20250418,6610,6470,6770,6450,10775,70736370,00,0.00,N,2,110, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index ce2b9af45d8e..7c73b1a1d69c 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 +20250423,7350,7350,7390,7190,134721,980416350,00,0.00,N,2,150, 20250422,7200,7190,7320,7120,167587,1209543285,00,0.00,N,5,-100, 20250421,7300,7420,7530,7240,273908,2026183135,00,0.00,N,5,-130, 20250418,7430,7680,7680,7350,438257,3277452110,00,0.00,N,2,150, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 2b27e2e4e308..565ce7a8355b 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 +20250423,18890,18490,18900,18240,136809,2537496530,00,0.00,N,2,960, 20250422,17930,18430,18500,17910,151394,2747400520,00,0.00,N,5,-750, 20250421,18680,18810,19270,18610,115691,2185939540,00,0.00,N,5,-310, 20250418,18990,19020,19200,18500,125178,2363235695,00,0.00,N,5,-70, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 4f3c60d556c6..1e505b5f1ebc 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 +20250423,4400,4485,4595,4385,133087,596233436,00,0.00,N,5,-80, 20250422,4480,4460,4560,4345,91672,406462630,00,0.00,N,2,20, 20250421,4460,4465,4640,4415,164116,742028282,00,0.00,N,3,0, 20250418,4460,4285,4480,4200,158507,690402539,00,0.00,N,2,185, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index c598cf11e780..a873d1523ef0 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 +20250423,4435,4450,4455,4405,67375,298168023,00,0.00,N,5,-15, 20250422,4450,4415,4450,4400,75361,334008843,00,0.00,N,5,-5, 20250421,4455,4385,4455,4360,97486,431790765,00,0.00,N,2,65, 20250418,4390,4360,4390,4325,96024,417461000,00,0.00,N,2,25, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 0f687294fbe9..97f7225c2bbc 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 +20250423,2570,2545,2580,2510,37455,95535715,00,0.00,N,2,35, 20250422,2535,2550,2580,2505,78944,199238615,00,0.00,N,5,-45, 20250421,2580,2520,2580,2510,37050,94353275,00,0.00,N,2,60, 20250418,2520,2525,2525,2475,14498,36130045,00,0.00,N,3,0, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 9d7339fdc649..c25ac6f358ed 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 +20250423,2670,2680,2680,2655,13457,35816739,00,0.00,N,2,10, 20250422,2660,2695,2695,2660,8980,23996307,00,0.00,N,5,-20, 20250421,2680,2700,2700,2670,10304,27595694,00,0.00,N,3,0, 20250418,2680,2685,2685,2660,15384,41112822,00,0.00,N,3,0, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 10155c71f7ae..7bd82ccb9c44 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 +20250423,1472,1470,1472,1469,10423,15317657,00,0.00,N,2,3, 20250422,1469,1468,1477,1467,23836,35075252,00,0.00,N,5,-1, 20250421,1470,1470,1472,1469,17325,25467867,00,0.00,N,2,1, 20250418,1469,1472,1473,1465,50587,74324622,00,0.00,N,5,-3, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index e3b19275ed1c..dad748197bb0 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 +20250423,47300,45950,47400,45800,6422,299596200,00,0.00,N,2,1400, 20250422,45900,46050,46600,45600,5948,273399400,00,0.00,N,5,-750, 20250421,46650,47450,47450,46350,1710,79627950,00,0.00,N,5,-50, 20250418,46700,47900,47900,46100,6548,305957100,00,0.00,N,5,-150, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 6f152a3f0272..491b34470118 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 +20250423,6220,5940,6510,5920,63788,396285315,00,0.00,N,2,320, 20250422,5900,5930,6020,5880,7951,47337730,00,0.00,N,5,-30, 20250421,5930,5950,5990,5900,3663,21710880,00,0.00,N,5,-20, 20250418,5950,6000,6030,5900,6991,41525990,00,0.00,N,5,-50, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index b14170b2d083..9a007edfd838 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 +20250423,178800,180000,180300,178300,13971,2503845400,00,0.00,N,2,2100, 20250422,176700,177000,178300,174800,19744,3501102500,00,0.00,N,2,900, 20250421,175800,173900,178200,173900,23976,4221308300,00,0.00,N,2,800, 20250418,175000,175500,177500,172100,27502,4787323250,00,0.00,N,5,-3000, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index c5c0fdd93cb6..6fbd16abea45 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 +20250423,2440,2375,2850,2345,11252858,29718934846,00,0.00,N,2,105, 20250422,2335,2485,2495,2300,2519122,5977532270,00,0.00,N,5,-210, 20250421,2545,2500,2825,2405,6146392,16148842434,00,0.00,N,5,-60, 20250418,2605,2595,3050,2485,21889132,60924631335,00,0.00,N,2,65, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index ce6fcf7f6aef..1213a12470d2 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 +20250423,14830,15120,15170,14600,431543,6418670840,00,0.00,N,2,30, 20250422,14800,15210,15880,14380,1313077,19859220105,00,0.00,N,5,-970, 20250421,15770,15850,16100,15510,695555,10962757360,00,0.00,N,5,-210, 20250418,15980,14410,16040,14310,1255450,19473837305,00,0.00,N,2,1480, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 043d97520c55..7c68cced6c9e 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 +20250423,1070,1046,1070,1046,209526,221911812,00,0.00,N,2,25, 20250422,1045,1051,1056,1035,173843,181552565,00,0.00,N,5,-4, 20250421,1049,1039,1063,1038,208639,218559809,00,0.00,N,3,0, 20250418,1049,1054,1064,1030,305492,320007449,00,0.00,N,5,-1, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 0d843164af5d..6b2a271ca3c9 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 +20250423,26400,25600,27500,25600,64731,1718212875,00,0.00,N,2,1200, 20250422,25200,24900,25450,24800,19238,480817600,00,0.00,N,5,-250, 20250421,25450,25800,26400,25150,22021,566840150,00,0.00,N,2,150, 20250418,25300,25150,25500,24500,9928,247099975,00,0.00,N,2,750, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 868277f9d769..30235a995805 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 +20250423,8450,8310,8530,8230,99084,832355635,00,0.00,N,2,150, 20250422,8300,7980,8390,7850,65744,536213850,00,0.00,N,2,310, 20250421,7990,8410,8490,7980,105774,869396110,00,0.00,N,5,-310, 20250418,8300,8000,8450,8000,115794,957598310,00,0.00,N,2,300, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 287a5ac827bb..871491278e78 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 +20250423,16280,16680,16680,16190,36990,602664855,00,0.00,N,5,-180, 20250422,16460,16250,16570,16220,42623,701265230,00,0.00,N,2,80, 20250421,16380,16710,16800,16310,20621,339678150,00,0.00,N,5,-10, 20250418,16390,16800,16820,16050,32660,534193300,00,0.00,N,5,-230, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index e2cb79a9350a..bcb0ceb48f8e 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 +20250423,2460,2485,2555,2420,51238,127756360,00,0.00,N,2,20, 20250422,2440,2500,2540,2440,51092,127192405,00,0.00,N,5,-100, 20250421,2540,2565,2620,2460,50596,128699918,00,0.00,N,5,-25, 20250418,2565,2455,2590,2455,194229,492532525,00,0.00,N,2,115, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 668391b4e044..c52ab4b1dd9a 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 +20250423,22450,22150,22600,21950,175113,3917341425,00,0.00,N,2,800, 20250422,21650,21800,22050,21500,72116,1561231275,00,0.00,N,5,-200, 20250421,21850,22200,22600,21750,91244,2009365975,00,0.00,N,5,-400, 20250418,22250,22000,22300,21750,59096,1306082375,00,0.00,N,2,250, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 7c382dedab08..20fdb19a6537 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 +20250423,4240,4155,4245,4135,8703,36520200,00,0.00,N,2,120, 20250422,4120,4185,4250,4095,12655,52243530,00,0.00,N,5,-60, 20250421,4180,4280,4360,4180,18029,76096355,00,0.00,N,5,-100, 20250418,4280,4335,4380,4230,2016,8576745,00,0.00,N,2,50, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 2a17c18679eb..d7f3f527ef39 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 +20250423,5400,5380,5410,5340,24693,132484415,00,0.00,N,2,50, 20250422,5350,5390,5420,5300,47096,251580460,00,0.00,N,5,-50, 20250421,5400,5430,5440,5170,25620,137078640,00,0.00,N,5,-30, 20250418,5430,5440,5470,5330,35665,192642845,00,0.00,N,2,10, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index c40ff39103f9..896ca6b7d953 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 +20250423,2455,2490,2535,2420,461440,1143064772,00,0.00,N,2,25, 20250422,2430,2400,2585,2315,804987,1979477020,00,0.00,N,2,30, 20250421,2400,2385,2475,2320,203027,482028397,00,0.00,N,5,-5, 20250418,2405,2490,2495,2350,224148,540605776,00,0.00,N,5,-15, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index c504e40b762b..3782c3b84e59 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 +20250423,10750,10420,10930,10360,41896,449070875,00,0.00,N,2,330, 20250422,10420,10660,10850,10410,28095,295299280,00,0.00,N,5,-260, 20250421,10680,10810,10900,10520,27633,294392390,00,0.00,N,5,-130, 20250418,10810,10660,10910,10660,17386,186710150,00,0.00,N,5,-120, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index fbf1431428aa..a523e5e40b45 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 +20250423,1784,1810,1836,1781,583942,1054472126,00,0.00,N,5,-9, 20250422,1793,1728,1793,1712,296101,516496856,00,0.00,N,2,40, 20250421,1753,1772,1784,1746,257877,453313058,00,0.00,N,5,-19, 20250418,1772,1789,1789,1746,251112,441456642,00,0.00,N,5,-2, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 2d8f3f0c56c1..33f56bf257d4 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 +20250423,2070,2085,2090,2050,77277,159592060,00,0.00,N,2,10, 20250422,2060,2075,2075,2045,20239,41630095,00,0.00,N,5,-20, 20250421,2080,2090,2100,2055,78569,162513925,00,0.00,N,5,-10, 20250418,2090,2090,2120,2065,72067,150118195,00,0.00,N,5,-30, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 94b03867689c..de3ef970ca1d 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 +20250423,6740,6740,6880,6660,65829,446336630,00,0.00,N,5,-40, 20250422,6780,6780,7000,6650,115688,793695745,00,0.00,N,3,0, 20250421,6780,7080,7590,6780,338811,2443075280,00,0.00,N,5,-220, 20250418,7000,7050,7090,6900,39150,272768085,00,0.00,N,5,-50, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 523580903d01..8fa24092beec 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 +20250423,5690,5610,5970,5300,1720397,9876286455,00,0.00,N,2,90, 20250422,5600,5200,5970,5200,3189145,18095173930,00,0.00,N,2,320, 20250421,5280,5450,5500,5280,223730,1199163915,00,0.00,N,5,-100, 20250418,5380,5310,5430,5200,347643,1849157440,00,0.00,N,2,200, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index c646454c71d4..fd321c117586 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 +20250423,34800,32050,34950,32050,49017,1656274800,00,0.00,N,2,3050, 20250422,31750,32600,32800,31750,13294,428190325,00,0.00,N,5,-650, 20250421,32400,31500,32400,31250,21525,687427600,00,0.00,N,2,600, 20250418,31800,30900,32250,30350,30694,958700475,00,0.00,N,2,250, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 82bf5346aa2c..b7e1dc3d7182 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 +20250423,4765,4760,4770,4700,94847,449874473,00,0.00,N,2,10, 20250422,4755,4750,4755,4680,94158,443889075,00,0.00,N,5,-20, 20250421,4775,4730,4775,4685,149237,707350785,00,0.00,N,2,45, 20250418,4730,4710,4730,4655,108305,507659430,00,0.00,N,2,10, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 580d24c4d46f..5fbdde804137 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 +20250423,699,724,724,682,96563,67245517,00,0.00,N,2,10, 20250422,689,692,710,680,185118,128449755,00,0.00,N,5,-5, 20250421,694,707,725,679,220055,151999971,00,0.00,N,5,-20, 20250418,714,702,721,695,92851,65461392,00,0.00,N,2,7, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 9320c5273ffc..b690c183962f 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 +20250423,3705,3845,3990,3615,34021,128990035,00,0.00,N,2,105, 20250422,3600,3660,3900,3560,40961,148318660,00,0.00,N,5,-60, 20250421,3660,3535,3760,3390,27091,96126982,00,0.00,N,2,150, 20250418,3510,3760,3760,3500,4673,16450474,00,0.00,N,5,-20, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 60164c34f032..c961a964dd53 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 +20250423,4305,4285,4315,4250,41360,177104437,00,0.00,N,2,50, 20250422,4255,4275,4295,4230,45839,194858544,00,0.00,N,5,-25, 20250421,4280,4320,4330,4260,33159,142208535,00,0.00,N,5,-40, 20250418,4320,4290,4325,4215,47407,203032794,00,0.00,N,2,30, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 63ac09a12ed0..6cfabe347116 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 +20250423,4800,4900,4960,4785,17225,83793695,00,0.00,N,5,-50, 20250422,4850,4760,4890,4725,13594,65724957,00,0.00,N,2,30, 20250421,4820,4700,4985,4680,32849,156635685,00,0.00,N,2,70, 20250418,4750,4800,4855,4610,34752,162632120,00,0.00,N,5,-75, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 123391273e1a..1c110f6238b1 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250422,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250421,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250418,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index dccecb793480..db091d2b97ed 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 +20250423,3055,3100,3100,3005,28210,85816175,00,0.00,N,5,-25, 20250422,3080,2960,3155,2875,157395,483918265,00,0.00,N,2,140, 20250421,2940,2790,3005,2755,83377,241746005,00,0.00,N,2,185, 20250418,2755,2830,2850,2745,68984,192463545,00,0.00,N,5,-75, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 0bd7d80e3544..0b1d8763433a 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 +20250423,6800,6850,6850,6670,184115,1245975215,00,0.00,N,2,170, 20250422,6630,6510,6720,6500,132805,879143310,00,0.00,N,5,-20, 20250421,6650,6820,6830,6590,122664,823837755,00,0.00,N,5,-130, 20250418,6780,6910,6920,6730,115400,785389260,00,0.00,N,5,-70, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index f9cb2a80936b..abd25af01805 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 +20250423,2640,2575,2675,2570,31844,83413840,00,0.00,N,2,65, 20250422,2575,2545,2595,2545,10489,27009755,00,0.00,N,2,20, 20250421,2555,2540,2605,2540,16008,41241410,00,0.00,N,5,-5, 20250418,2560,2550,2585,2535,20590,52667585,00,0.00,N,2,20, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index cf2f595beac1..d32923d8df6d 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 +20250423,1512,1550,1558,1512,7627,11587850,00,0.00,N,5,-14, 20250422,1526,1525,1545,1510,1271,1932552,00,0.00,N,2,1, 20250421,1525,1589,1589,1525,4256,6550997,00,0.00,N,5,-20, 20250418,1545,1555,1559,1518,8698,13299684,00,0.00,N,2,20, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index d10bedd15d79..3440273aa1ca 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 +20250423,15760,16280,16360,15480,216849,3426265910,00,0.00,N,2,510, 20250422,15250,15190,15450,14980,119814,1814014705,00,0.00,N,5,-240, 20250421,15490,15470,15860,15280,108941,1693927755,00,0.00,N,2,580, 20250418,14910,14940,14960,14700,31540,467366970,00,0.00,N,5,-170, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 48664024f109..0e3da39120ed 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 +20250423,12160,11750,12250,11750,18124,220106790,00,0.00,N,2,410, 20250422,11750,11770,11900,11550,20692,243569510,00,0.00,N,5,-160, 20250421,11910,11590,11910,11550,7618,90028030,00,0.00,N,2,230, 20250418,11680,11620,11870,11300,7740,90111710,00,0.00,N,2,60, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 9af4554aa2a9..b571f8043cc2 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 +20250423,34050,32900,34050,32900,20188,677281200,00,0.00,N,2,1800, 20250422,32250,32050,32900,32000,9416,304127750,00,0.00,N,5,-100, 20250421,32350,32750,33300,32300,10123,330794200,00,0.00,N,5,-400, 20250418,32750,32250,32750,31950,9818,316754575,00,0.00,N,2,500, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index b1da620154f5..c42451866dd5 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 +20250423,27550,28250,28600,27400,30018,832891425,00,0.00,N,5,-500, 20250422,28050,27800,28500,27250,34493,963452175,00,0.00,N,2,50, 20250421,28000,28750,28750,27600,22711,635565800,00,0.00,N,5,-650, 20250418,28650,28450,28800,27900,24917,708242500,00,0.00,N,2,350, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index b6dcd3e286b6..8e0a443171f6 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 +20250423,9060,7200,9060,6300,2457653,19981195640,00,0.00,N,1,2090, 20250422,6970,8200,10000,6820,2324428,20629555805,00,0.00,N,5,-750, 20250421,7720,7550,7720,6800,285417,2158602350,00,0.00,N,1,1780, 20250418,5940,4765,5940,4665,249158,1411954229,00,0.00,N,1,1370, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index db71e8411080..e367742dab25 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 +20250423,3155,3195,3195,3140,49411,155984187,00,0.00,N,3,0, 20250422,3155,3145,3165,3115,99854,313986366,00,0.00,N,2,5, 20250421,3150,3110,3180,3095,121429,381875744,00,0.00,N,2,40, 20250418,3110,3100,3135,3080,88627,276008901,00,0.00,N,2,5, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index cb5156ed66c6..f4bdf0d1689a 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 +20250423,3890,3865,3980,3850,86322,338873758,00,0.00,N,2,50, 20250422,3840,3880,3945,3835,51253,198324840,00,0.00,N,5,-80, 20250421,3920,3955,4050,3910,61272,244115931,00,0.00,N,5,-65, 20250418,3985,3970,4030,3845,76546,299040012,00,0.00,N,2,40, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 9c893297f73f..23d3dc3e7cdb 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 +20250423,7970,8490,8830,7910,871495,7178798205,00,0.00,N,5,-450, 20250422,8420,8300,8950,8190,805439,6934049270,00,0.00,N,2,120, 20250421,8300,8430,8730,8120,527862,4479797370,00,0.00,N,2,10, 20250418,8290,8230,8790,8220,500554,4251160440,00,0.00,N,5,-10, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index e5a563ddb49a..2ee9302a5a00 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 +20250423,8900,9280,9280,8770,64621,579495580,00,0.00,N,5,-380, 20250422,9280,9800,9810,9140,88228,829829715,00,0.00,N,5,-570, 20250421,9850,9610,10570,9600,373165,3747233635,00,0.00,N,2,300, 20250418,9550,9030,9970,8670,543684,5180502290,00,0.00,N,2,690, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 7ffbb86926d9..518b3cdd4762 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 +20250423,779,775,794,735,1880066,1437816799,00,0.00,N,2,4, 20250422,775,924,965,748,6447258,5358439262,00,0.00,N,5,-125, 20250421,900,759,999,726,16063135,14761914814,00,0.00,N,2,129, 20250418,771,727,850,715,4058578,3157113280,00,0.00,N,2,35, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index eb1647584fb4..8944f31ecb58 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 +20250423,349000,339000,349500,338500,231174,79918428750,00,0.00,N,2,17000, 20250422,332000,332000,337000,329000,98130,32567658250,00,0.00,N,5,-500, 20250421,332500,337000,340500,332000,78331,26285966500,00,0.00,N,5,-5500, 20250418,338000,344000,345000,337500,70190,23823961750,00,0.00,N,5,-4500, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 71cdc86cb3cc..74e6f6f65e0c 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 +20250423,40800,41100,41150,40600,75733,3094666175,00,0.00,N,2,200, 20250422,40600,40900,41000,40350,61608,2501378475,00,0.00,N,5,-350, 20250421,40950,41000,41700,40400,77880,3186396150,00,0.00,N,5,-50, 20250418,41000,40100,41300,39900,61051,2495109550,00,0.00,N,2,750, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index c97055ac241f..fc54cd7cba55 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 +20250423,2365,2350,2385,2330,22176,52182695,00,0.00,N,2,15, 20250422,2350,2315,2365,2315,15948,37301390,00,0.00,N,5,-15, 20250421,2365,2350,2370,2335,42127,99209655,00,0.00,N,2,30, 20250418,2335,2320,2350,2320,28880,67444690,00,0.00,N,2,30, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 0948d6a093bc..c099bcabbe6f 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 +20250423,21400,22800,22800,21300,52649,1151201725,00,0.00,N,5,-1000, 20250422,22400,22850,22850,22100,14518,325352100,00,0.00,N,5,-150, 20250421,22550,22850,23100,22350,29922,683894550,00,0.00,N,5,-100, 20250418,22650,23000,23200,22350,30703,695169500,00,0.00,N,5,-350, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index a54efa44e0ec..fe3d60ef0320 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 +20250423,3325,3380,3397,3310,9808,32940240,00,0.00,N,5,-55, 20250422,3380,3345,3395,3305,16649,55925430,00,0.00,N,2,35, 20250421,3345,3330,3345,3290,16514,54912270,00,0.00,N,2,15, 20250418,3330,3285,3340,3270,13836,45941330,00,0.00,N,2,45, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 24b2ef4cfcde..1e65d35727a5 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 +20250423,41200,42200,42550,40725,119635,4946265825,00,0.00,N,5,-700, 20250422,41900,41000,42950,41000,144768,6099671425,00,0.00,N,2,600, 20250421,41300,42500,43250,41050,130548,5464065975,00,0.00,N,5,-1600, 20250418,42900,42300,43900,42100,247274,10596870375,00,0.00,N,2,700, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index de57427a7497..e290ffb10bc0 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 +20250423,2635,2760,2760,2630,987257,2636678179,00,0.00,N,5,-145, 20250422,2780,2730,2795,2690,654717,1797873848,00,0.00,N,2,75, 20250421,2705,2805,2830,2690,604915,1665616400,00,0.00,N,5,-35, 20250418,2740,2690,2745,2625,746032,2008947868,00,0.00,N,2,50, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index fe48b727b1ff..846129c88957 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 +20250423,8200,9260,9260,8170,587191,4973388550,00,0.00,N,5,-1240, 20250422,9440,9500,9740,9090,440348,4133527960,00,0.00,N,2,10, 20250421,9430,9300,9490,9060,415610,3839524280,00,0.00,N,2,350, 20250418,9080,8560,9190,8210,476282,4211832805,00,0.00,N,2,450, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 210c81b1c507..3a8dc0fd6e51 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 +20250423,1851,1883,2065,1821,574832,1105474481,00,0.00,N,3,0, 20250422,1851,1980,1992,1851,308084,581934934,00,0.00,N,5,-91, 20250421,1942,1976,1990,1909,163018,315146001,00,0.00,N,5,-30, 20250418,1972,1923,2050,1870,345396,678905709,00,0.00,N,2,72, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 3308015a0bea..a5baf4299b19 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 +20250423,3175,3130,3175,3115,41307,130031350,00,0.00,N,2,45, 20250422,3130,3185,3190,3110,68078,212943580,00,0.00,N,5,-50, 20250421,3180,3150,3185,3135,52114,164767980,00,0.00,N,2,30, 20250418,3150,3170,3190,3130,58906,185200680,00,0.00,N,5,-20, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index bf84c39da694..c6df15c3e57f 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 +20250423,2100,2080,2160,2080,37711,79868614,00,0.00,N,5,-20, 20250422,2120,2100,2120,2030,39860,82554525,00,0.00,N,3,0, 20250421,2120,2160,2160,2105,26265,55894067,00,0.00,N,5,-30, 20250418,2150,2160,2195,2135,39881,86053625,00,0.00,N,5,-10, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index a1198dcabc76..ac910ca43a95 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 +20250423,30500,30450,30550,29900,127774,3870749125,00,0.00,N,2,450, 20250422,30050,30000,30600,29650,103752,3121001500,00,0.00,N,5,-50, 20250421,30100,29750,30150,29650,96670,2892314750,00,0.00,N,2,150, 20250418,29950,29750,30050,29450,109280,3261796850,00,0.00,N,2,200, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index ed3072bcae63..a1d90794b23d 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 +20250423,5290,4975,5470,4975,122572,653868625,00,0.00,N,2,315, 20250422,4975,4970,5030,4920,5306,26475270,00,0.00,N,3,0, 20250421,4975,5060,5230,4960,10460,52570555,00,0.00,N,5,-75, 20250418,5050,5150,5200,5000,8664,44047480,00,0.00,N,5,-60, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 3dd505a29619..72327c6a497b 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 +20250423,12620,12800,12920,12620,22316,284137900,00,0.00,N,2,30, 20250422,12590,12600,12680,12540,15813,199309580,00,0.00,N,5,-110, 20250421,12700,12840,12910,12570,18729,237873440,00,0.00,N,5,-140, 20250418,12840,12910,12970,12740,17895,229314910,00,0.00,N,5,-150, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 852c69d5a736..89818f191e92 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250423,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250422,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250421,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250418,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250417,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 8f011fd22e65..c7308af592d0 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 +20250423,17180,17360,17700,17020,124777,2143901235,00,0.00,N,5,-70, 20250422,17250,17400,17620,17100,113968,1969582720,00,0.00,N,5,-350, 20250421,17600,17900,18160,17400,138153,2455478755,00,0.00,N,5,-220, 20250418,17820,18360,18360,17600,152579,2714556000,00,0.00,N,5,-540, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 5b840d342374..6cfdecfdde06 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 +20250423,4585,4650,4650,4580,42060,193441855,00,0.00,N,5,-25, 20250422,4610,4565,4615,4525,35138,160981415,00,0.00,N,2,35, 20250421,4575,4550,4610,4525,28844,132026235,00,0.00,N,2,45, 20250418,4530,4560,4560,4525,15213,68990318,00,0.00,N,5,-10, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 30ac5cbdb0b9..f655490ed886 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 +20250423,15120,15000,15140,14820,106581,1600066940,00,0.00,N,2,470, 20250422,14650,14490,14810,14320,42699,623529010,00,0.00,N,2,60, 20250421,14590,14610,14830,14490,57888,848835390,00,0.00,N,2,100, 20250418,14490,14900,14900,14390,49682,720082265,00,0.00,N,5,-240, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 6e7bf4c4b7a6..9ed7576542b0 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 +20250423,3115,3120,3140,3080,350785,1088360049,00,0.00,N,2,20, 20250422,3095,3015,3130,3015,368452,1136311084,00,0.00,N,2,15, 20250421,3080,3125,3180,3065,374916,1159317745,00,0.00,N,5,-50, 20250418,3130,3090,3145,3040,449824,1398629070,00,0.00,N,2,75, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index aa402a089068..48e43e66baf9 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 +20250423,3220,3180,3230,3180,43009,138228004,00,0.00,N,2,40, 20250422,3180,3165,3195,3100,28502,90136975,00,0.00,N,2,5, 20250421,3175,3160,3205,3140,39096,123895685,00,0.00,N,2,15, 20250418,3160,3140,3160,3105,22766,71375630,00,0.00,N,2,25, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 3d4310625309..6c8b4697ad0a 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250422,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250421,7400,7400,7400,7400,1,7400,00,0.00,Y,2,50, 20250418,7350,7350,7350,7350,1,7350,00,0.00,N,2,90, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 0968d524069f..3bd554039968 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 +20250423,2075,1751,2155,1751,5234673,10417673623,00,0.00,N,2,324, 20250422,1751,1690,1780,1623,454840,777137885,00,0.00,N,2,44, 20250421,1707,1730,1754,1694,342896,589941961,00,0.00,N,5,-23, 20250418,1730,1696,1763,1690,266754,457917268,00,0.00,N,2,5, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 891d1b7a1e3e..917bd6467da0 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 +20250423,8270,8260,8630,8090,409259,3407956805,00,0.00,N,2,220, 20250422,8050,7870,8180,7870,108133,875016240,00,0.00,N,2,50, 20250421,8000,8040,8140,7900,66347,532276660,00,0.00,N,5,-100, 20250418,8100,8210,8210,7960,80944,652025730,00,0.00,N,5,-20, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 1fbbc1137057..faccc564f34b 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 +20250423,13740,13990,13990,13670,21921,302214790,00,0.00,N,5,-90, 20250422,13830,13870,13870,13540,59921,824952165,00,0.00,N,5,-30, 20250421,13860,13790,13860,13640,41735,574854290,00,0.00,N,2,70, 20250418,13790,13740,13790,13620,37510,514877100,00,0.00,N,2,110, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 9ffae1f97af1..859182587778 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 +20250423,14100,15130,15180,13910,1844199,26398160355,00,0.00,N,5,-1200, 20250422,15300,14900,16110,14550,4016714,62009481350,00,0.00,N,2,60, 20250421,15240,15890,16700,14940,4884949,77149685360,00,0.00,N,5,-350, 20250418,15590,13920,16400,13360,20712733,319703089595,00,0.00,N,2,2480, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index ce289afc973f..4ad99f2bf4f6 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 +20250423,2430,2425,2460,2395,270906,657426325,00,0.00,N,2,25, 20250422,2405,2410,2415,2370,234612,561751517,00,0.00,N,5,-10, 20250421,2415,2490,2495,2405,212806,519059940,00,0.00,N,5,-65, 20250418,2480,2510,2515,2435,361533,890230955,00,0.00,N,5,-10, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 3e9caeaa999d..8f35c9ddc4e7 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 +20250423,3540,3585,3635,3485,40635,143547350,00,0.00,N,2,20, 20250422,3520,3440,3560,3415,31562,110264030,00,0.00,N,2,50, 20250421,3470,3595,3650,3460,53728,189580204,00,0.00,N,5,-125, 20250418,3595,3565,3645,3465,100177,356732700,00,0.00,N,2,30, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 6cd453e98590..2b1365ddaac2 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 +20250423,9350,9210,9390,9150,67662,628512390,00,0.00,N,2,230, 20250422,9120,9090,9230,9060,47807,436213970,00,0.00,N,5,-20, 20250421,9140,9300,9360,9100,52771,486152575,00,0.00,N,5,-110, 20250418,9250,9530,9540,9100,95307,885259370,00,0.00,N,5,-200, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index c069fea8132b..ccd9461561c5 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 +20250423,16190,14990,18180,14990,2704101,45463608775,00,0.00,N,2,1570, 20250422,14620,14580,15140,14570,69396,1022920785,00,0.00,N,2,140, 20250421,14480,14740,14850,14480,15686,229678980,00,0.00,N,5,-180, 20250418,14660,14750,14800,14330,14548,211049780,00,0.00,N,2,30, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 5339297f76c0..54f93c46e9f2 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 +20250423,69300,67000,69800,66500,77181,5339177000,00,0.00,N,2,3100, 20250422,66200,68500,68500,66200,35765,2397512200,00,0.00,N,5,-2700, 20250421,68900,67600,69000,67300,40754,2788696450,00,0.00,N,2,900, 20250418,68000,64900,68400,64900,82629,5527845400,00,0.00,N,2,3000, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 16542c612383..dee0e616a0d7 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 +20250423,26950,26550,27000,26200,67382,1797565025,00,0.00,N,2,850, 20250422,26100,25000,27400,24900,248407,6581899025,00,0.00,N,2,1100, 20250421,25000,25200,25650,24950,30652,770020625,00,0.00,N,5,-450, 20250418,25450,25100,25500,24900,30408,764655650,00,0.00,N,2,100, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 66bc2860a747..283e35c43d72 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 +20250423,6410,6430,6460,6380,44624,286336380,00,0.00,N,5,-10, 20250422,6420,6360,6450,6330,68360,437999225,00,0.00,N,2,60, 20250421,6360,6360,6390,6310,106495,676756985,00,0.00,N,2,60, 20250418,6300,6330,6330,6250,25400,159975570,00,0.00,N,3,0, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 69bdf0510ee2..30e2f66bf28b 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 +20250423,6480,7080,7090,6460,768605,5216673160,00,0.00,N,5,-1010, 20250422,7490,7050,7530,6900,1046216,7635401960,00,0.00,N,2,510, 20250421,6980,7500,7930,6840,1219919,8956389415,00,0.00,N,5,-10, 20250418,6990,6510,7060,6130,623274,4231094175,00,0.00,N,2,480, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index f2c4ccdd8d1b..6d79eaf26639 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 +20250423,5670,5690,5790,5600,65974,372355095,00,0.00,N,5,-20, 20250422,5690,5830,5960,5640,91597,525630905,01,-7.46,N,5,-140, 20250421,5830,6153,6153,5830,165972,987505175,00,0.00,N,5,-333, 20250418,6660,6550,7000,6450,267186,1787687210,00,0.00,N,2,110, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 5ca15dbb33a1..608faa5643b0 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 +20250423,8920,9060,9230,8810,74089,662091425,00,0.00,N,5,-100, 20250422,9020,9130,9300,8950,114004,1034563845,00,0.00,N,5,-280, 20250421,9300,8470,9440,8390,492193,4495830525,00,0.00,N,2,820, 20250418,8480,8150,8780,8040,218172,1846707890,00,0.00,N,2,370, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index e06cf2d59f99..2850b7c1c1d4 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 +20250423,7810,8030,8150,7710,1197269,9521246360,00,0.00,N,2,310, 20250422,7500,7510,7660,7470,202549,1526781550,00,0.00,N,5,-190, 20250421,7690,7710,7900,7550,446825,3442559875,00,0.00,N,2,40, 20250418,7650,7790,7800,7520,549062,4216256405,00,0.00,N,2,210, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 30f7b84d5f88..008043a9d43d 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 +20250423,15090,16000,16450,14800,900,13597010,00,0.00,N,5,-590, 20250422,15680,15920,16450,15450,382,5994840,00,0.00,N,5,-250, 20250421,15930,15500,15930,15000,1135,17049890,00,0.00,N,5,-50, 20250418,15980,16480,16480,15980,166,2658110,00,0.00,N,2,80, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index da52bc655cb0..80557a3f5401 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 +20250423,72700,75000,75400,72600,97400,7145820350,00,0.00,N,5,-1200, 20250422,73900,73300,75500,73200,72832,5408957400,00,0.00,N,5,-1200, 20250421,75100,76100,77400,74900,76131,5780446850,00,0.00,N,5,-1600, 20250418,76700,77500,77500,75000,97965,7444097550,00,0.00,N,5,-1000, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 7f0922194b1b..f2520ed24bc8 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 +20250423,2485,2490,2495,2420,105332,259156122,00,0.00,N,2,65, 20250422,2420,2430,2450,2400,70928,171248775,00,0.00,N,5,-25, 20250421,2445,2425,2495,2415,55688,136037569,00,0.00,N,2,20, 20250418,2425,2405,2440,2380,49096,118043802,00,0.00,N,5,-5, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index bb2e49cda3d7..d5b8b4679d24 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 +20250423,7200,7180,7380,6940,56584,401623410,00,0.00,N,2,40, 20250422,7160,6800,7220,6750,54202,380894440,00,0.00,N,2,230, 20250421,6930,7180,7180,6830,36101,251572680,00,0.00,N,5,-130, 20250418,7060,7100,7100,6500,26745,186456850,00,0.00,N,2,50, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 628eafdcd485..7b7260341371 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 +20250423,39000,39500,39650,38700,36331,1418745150,00,0.00,N,2,700, 20250422,38300,37800,38300,37300,37631,1421609825,00,0.00,N,5,-450, 20250421,38750,35450,40500,35450,168399,6490924050,00,0.00,N,2,2850, 20250418,35900,35500,36150,35000,17336,614735725,00,0.00,N,2,150, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 159ce2e07630..965c8beba823 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 +20250423,1345,1201,1560,1201,3360638,4723098003,00,0.00,N,2,145, 20250422,1200,1200,1201,1181,18780,22378455,00,0.00,N,5,-5, 20250421,1205,1201,1237,1165,71061,85863905,00,0.00,N,5,-9, 20250418,1214,1189,1219,1164,62315,74230867,00,0.00,N,2,30, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index afd26a5d9093..21c9d32d5ab5 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 +20250423,20250,31700,33100,20250,16842254,419871104975,00,0.00,N,4,-8650, 20250422,28900,28900,28900,28900,293798,8490762200,00,0.00,N,1,6650, 20250421,22250,22250,22250,22250,0,0,00,0.00,N,0,0, 20250418,22250,19870,22250,19870,3290782,71028516765,00,0.00,N,1,5120, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index f44448ef86ab..b672b3d8dd9b 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 +20250423,15320,15840,15840,14960,261856,4017164655,00,0.00,N,5,-800, 20250422,16120,13800,16300,13800,889683,13567029285,00,0.00,N,2,2340, 20250421,13780,13740,13960,13680,20222,279376225,00,0.00,N,5,-70, 20250418,13850,14050,14050,13370,60911,829801935,00,0.00,N,5,-200, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 3e0cbbf4fd6e..c8b14e76db45 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 +20250423,20800,23100,24350,20000,781738,16827909000,00,0.00,N,5,-3500, 20250422,24300,24300,24300,22700,397244,9286688700,00,0.00,N,5,-400, 20250421,24700,22750,25650,22650,1202219,29562399125,00,0.00,N,2,2350, 20250418,22350,24400,24500,21500,1131045,25835144300,00,0.00,N,2,1350, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 6c07b5ca8493..2bce4732d117 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 +20250423,22500,22550,23100,22100,67095,1514742325,00,0.00,N,3,0, 20250422,22500,21050,22500,20900,69332,1531466000,00,0.00,N,2,1300, 20250421,21200,21650,21700,20550,19331,412702225,00,0.00,N,5,-450, 20250418,21650,21900,21950,21000,26131,558235700,00,0.00,N,5,-250, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index d2f7b59f56dc..989515f7906b 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 +20250423,42500,43450,43800,42350,55409,2381894350,00,0.00,N,5,-450, 20250422,42950,42500,43900,42500,47797,2061416800,00,0.00,N,5,-300, 20250421,43250,44500,44600,42650,61606,2690910075,00,0.00,N,5,-350, 20250418,43600,43450,44700,42350,110679,4838397300,00,0.00,N,2,1150, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index d5e661842246..a4a54f735c66 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 +20250423,806,822,842,801,1225420,1001855264,00,0.00,N,5,-12, 20250422,818,819,900,805,3882764,3282766322,00,0.00,N,5,-18, 20250421,836,907,907,823,3337774,2824946560,00,0.00,N,5,-25, 20250418,861,817,885,803,4363156,3700764685,00,0.00,N,2,46, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 7fbe5b95c7fd..50ce5ac3bac5 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 +20250423,949,1283,1283,949,4521,4291207,00,0.00,N,4,-167, 20250422,1116,1508,1508,1116,2005,2239600,00,0.00,N,4,-196, 20250421,1312,1774,1774,1312,693,911526,00,0.00,N,4,-231, 20250418,1543,2085,2085,1543,706,1092043,00,0.00,N,4,-272, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index e05411ab50b0..d75a7d787d54 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 +20250423,1707,1668,1750,1668,80554,137681548,00,0.00,N,2,39, 20250422,1668,1652,1694,1615,65390,109078503,00,0.00,N,5,-24, 20250421,1692,1714,1717,1650,68240,115623905,00,0.00,N,5,-22, 20250418,1714,1719,1731,1670,99726,169421712,00,0.00,N,2,28, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index fc6c9fa44ed6..6c1058e96d82 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 +20250423,7810,8830,8840,7810,2328905,18810773295,00,0.00,N,5,-740, 20250422,8550,8890,10200,8370,11634635,108139544400,00,0.00,N,5,-330, 20250421,8880,7790,9820,7770,25394285,231546939245,00,0.00,N,2,1010, 20250418,7870,8060,8860,7870,7256312,60434998630,00,0.00,N,5,-420, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 804fccc51de4..8e93621f7229 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 +20250423,7860,7500,7930,7450,323682,2499940525,00,0.00,N,2,620, 20250422,7240,7250,7410,7230,92430,674229830,00,0.00,N,5,-80, 20250421,7320,7360,7580,7260,116827,861443280,00,0.00,N,5,-140, 20250418,7460,7450,7520,7360,84048,624262645,00,0.00,N,5,-20, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index a14f5c1896a8..592534b6b8a8 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 +20250423,13830,13830,14090,13380,1857683,25558872755,00,0.00,N,2,330, 20250422,13500,13500,14290,13300,2551210,35261032190,00,0.00,N,5,-150, 20250421,13650,14010,14170,13510,1474334,20373608785,00,0.00,N,5,-520, 20250418,14170,13200,15160,13180,15256720,221504891685,00,0.00,N,2,1320, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 1d52365f4f76..d1dd7d61fd01 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 +20250423,13660,13850,13850,13470,56716,770325080,00,0.00,N,2,190, 20250422,13470,13900,14000,13460,138468,1886364905,00,0.00,N,5,-620, 20250421,14090,13280,14600,13100,498466,7004390810,00,0.00,N,2,740, 20250418,13350,13550,13570,13180,63307,840751345,00,0.00,N,5,-250, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 17b2a821a052..5f5da0f9d4d4 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 +20250423,7030,7140,7220,6920,1255508,8852838735,00,0.00,N,5,-90, 20250422,7120,7370,7410,7120,1645291,11919022075,00,0.00,N,5,-200, 20250421,7320,7440,8090,7140,14837411,114844242370,00,0.00,N,2,310, 20250418,7010,6900,7410,6810,6562593,47298158580,00,0.00,N,2,180, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 3be89b44c904..911761deb809 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 +20250423,4875,4865,4895,4845,172773,841023683,00,0.00,N,2,10, 20250422,4865,4945,4945,4830,141238,687211310,00,0.00,N,5,-45, 20250421,4910,4900,4910,4850,172167,842989863,00,0.00,N,2,25, 20250418,4885,4895,4915,4840,208411,1015843110,00,0.00,N,5,-10, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 52263671df9c..9aeea732999f 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 +20250423,7170,7110,7260,6990,77516,551644605,00,0.00,N,2,260, 20250422,6910,6950,6990,6880,48254,334476775,00,0.00,N,5,-100, 20250421,7010,7190,7190,6920,39798,278873075,00,0.00,N,5,-50, 20250418,7060,7060,7060,6820,32976,228828545,00,0.00,N,2,10, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 251691ffa637..69e8786866aa 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 +20250423,2230,2200,2295,2185,57126,126765134,00,0.00,N,2,30, 20250422,2200,2170,2200,2165,31353,68647878,00,0.00,N,3,0, 20250421,2200,2150,2210,2135,31484,68707170,00,0.00,N,2,30, 20250418,2170,2190,2190,2130,39776,85441880,00,0.00,N,5,-20, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 6a1ad1b8c446..46a8a22e5f35 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 +20250423,7540,7420,7540,7370,49878,373122450,00,0.00,N,2,270, 20250422,7270,7360,7360,7240,29552,215143620,00,0.00,N,5,-90, 20250421,7360,7400,7530,7300,39918,295913640,00,0.00,N,5,-40, 20250418,7400,7400,7400,7260,23799,174183820,00,0.00,N,2,50, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 9bad5452fb36..5e0eb60c7b3c 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 +20250423,2740,2720,2740,2670,29574,80107107,00,0.00,N,2,25, 20250422,2715,2705,2725,2630,29641,79455418,00,0.00,N,2,10, 20250421,2705,2680,2705,2650,32307,86751052,00,0.00,N,2,30, 20250418,2675,2645,2675,2625,24080,63913692,00,0.00,N,2,30, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index caef254280fe..5b30422ced66 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 +20250423,16210,15800,16240,15360,210268,3322356990,00,0.00,N,2,810, 20250422,15400,13870,15460,13870,382921,5742556850,00,0.00,N,2,1400, 20250421,14000,14210,14420,14000,89476,1266044715,00,0.00,N,5,-140, 20250418,14140,14020,14280,13870,75109,1059592275,00,0.00,N,2,140, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index a7f5bcb38ef0..19acca7648cb 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 +20250423,3900,4235,4360,3835,1331155,5473765703,00,0.00,N,5,-295, 20250422,4195,4025,4840,3950,13437935,60395977635,00,0.00,N,2,170, 20250421,4025,4335,4385,4020,1896413,8053082150,00,0.00,N,5,-270, 20250418,4295,3755,4835,3690,18820059,82373325343,00,0.00,N,2,575, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 371c79ec1fb2..d3c4884a3def 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 +20250423,43100,43200,43250,42250,59518,2540760725,00,0.00,N,2,1300, 20250422,41800,41700,42400,41250,64324,2686177850,00,0.00,N,5,-700, 20250421,42500,40400,43050,40200,102961,4343480250,00,0.00,N,2,1900, 20250418,40600,40650,40800,39950,43924,1770969075,00,0.00,N,5,-650, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index e1d65cb0c630..61587e4511a5 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 +20250423,3565,3565,3570,3515,27987,99554710,00,0.00,N,3,0, 20250422,3565,3590,3590,3555,19581,69759760,00,0.00,N,5,-35, 20250421,3600,3595,3600,3515,37870,135427850,00,0.00,N,3,0, 20250418,3600,3540,3600,3535,19188,68566353,00,0.00,N,2,40, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index cb872e655e3b..a89a6a7c93d7 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 +20250423,27650,29500,30300,26950,158565,4465595525,00,0.00,N,5,-750, 20250422,28400,28900,29200,28050,134722,3845304450,00,0.00,N,5,-1000, 20250421,29400,26700,29400,26600,309215,8746211275,00,0.00,N,2,3300, 20250418,26100,26500,26600,25100,68123,1779172375,00,0.00,N,5,-650, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 5d4ca7ec819c..4466231a863e 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 +20250423,85500,83900,86100,83000,268289,22786754350,00,0.00,N,2,3800, 20250422,81700,83800,83800,81000,166251,13637450800,00,0.00,N,5,-2000, 20250421,83700,82400,84500,81800,97851,8171656000,00,0.00,N,2,1300, 20250418,82400,81400,82600,80700,82311,6731634950,00,0.00,N,2,600, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index f49dd857b7d1..f5cfeedd898b 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,4900,4900,4900,4900,10,49000,00,0.00,N,5,-100, +20250423,4900,4900,4900,4900,0,0,00,0.00,Y,3,0, +20250422,4900,4900,4900,4900,10,49000,00,0.00,Y,5,-100, 20250421,5000,5000,5000,5000,0,0,00,0.00,N,3,0, 20250418,5000,5000,5000,5000,0,0,00,0.00,N,3,0, 20250417,5000,5000,5000,5000,0,0,00,0.00,N,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index de7747c9e8fc..108495595a5d 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 +20250423,14070,14190,14220,13890,65206,914926340,00,0.00,N,2,350, 20250422,13720,13900,14020,13670,29720,409626290,00,0.00,N,5,-10, 20250421,13730,13560,14100,13530,53522,737996240,00,0.00,N,2,170, 20250418,13560,13580,13660,13300,27941,375485670,00,0.00,N,5,-40, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 39e4d2f874c0..8cbb0ccf669d 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,7330,7330,7330,7330,0,0,00,0.00,Y,3,0, -20250421,7330,7330,7330,7330,0,0,00,0.00,Y,3,0, +20250423,7390,7390,7390,7390,1,7390,00,0.00,N,2,60, +20250422,7330,7330,7330,7330,0,0,00,0.00,N,3,0, +20250421,7330,7330,7330,7330,0,0,00,0.00,N,3,0, 20250418,7330,7330,7330,7330,1,7330,00,0.00,N,2,140, 20250417,7190,7400,7400,7000,32,226890,00,0.00,N,2,410, 20250416,6780,7400,7500,6780,787,5395560,00,0.00,N,5,-960, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 959f25182364..c2b7410f737a 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 +20250423,1996,2010,2335,1875,26070926,54719125289,00,0.00,N,5,-24, 20250422,2020,1672,2175,1636,50655719,100945159198,00,0.00,N,2,344, 20250421,1676,1641,1780,1611,3062494,5205559421,00,0.00,N,2,36, 20250418,1640,1680,1680,1614,627587,1025980108,00,0.00,N,5,-26, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index e69600b0e651..880aeb636743 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 +20250423,14540,14780,14780,14500,2266,33040610,00,0.00,N,5,-60, 20250422,14600,14880,14880,14450,785,11437630,00,0.00,N,3,0, 20250421,14600,14570,14600,14450,978,14190540,00,0.00,N,5,-20, 20250418,14620,14780,14780,14290,2754,39700600,00,0.00,N,5,-150, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index f70eca66e47c..aec211c6c42b 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 +20250423,24400,24050,24500,23750,277230,6711560100,00,0.00,N,2,900, 20250422,23500,23550,23800,23350,241520,5678384775,00,0.00,N,5,-300, 20250421,23800,24100,24900,23800,332409,8075276135,00,0.00,N,5,-500, 20250418,24300,24000,24300,23800,152849,3678895200,00,0.00,N,2,250, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 573fb8c35cd2..cbb725cf47e5 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 +20250423,3370,3355,3370,3320,48392,161824048,00,0.00,N,2,15, 20250422,3355,3380,3400,3310,38654,128722417,00,0.00,N,5,-15, 20250421,3370,3310,3370,3280,56407,188862008,00,0.00,N,2,60, 20250418,3310,3285,3310,3245,37209,121800152,00,0.00,N,2,25, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 45eb9e236619..a78348546528 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,737,737,737,737,0,0,00,0.00,Y,3,0, +20250423,737,737,737,737,0,0,00,0.00,Y,3,0, +20250422,737,737,737,737,0,0,00,0.00,Y,0,0, 20250421,737,737,737,737,0,0,00,0.00,Y,0,0, 20250418,737,737,737,737,0,0,00,0.00,N,0,0, 20250417,737,737,737,737,0,0,00,0.00,N,0,0, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index ace7adbde861..1f46570c7799 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 +20250423,12380,12200,12500,12160,24877,307185950,00,0.00,N,2,210, 20250422,12170,11890,12210,11840,23388,281287055,00,0.00,N,2,150, 20250421,12020,12030,12450,11900,40172,488318275,00,0.00,N,5,-10, 20250418,12030,11670,12040,11390,40411,480797480,00,0.00,N,2,390, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index ee59e819e139..1577bce0f0e3 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 +20250423,2400,2485,2485,2395,5592,13496100,00,0.00,N,5,-15, 20250422,2415,2420,2475,2400,12420,30085670,00,0.00,N,5,-5, 20250421,2420,2490,2490,2420,10960,26851100,00,0.00,N,5,-70, 20250418,2490,2400,2500,2385,9703,23496485,00,0.00,N,2,105, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index a5b967e3ae4b..0b3b4faae6ef 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 +20250423,13420,13270,13490,13200,6517,86684130,00,0.00,N,2,150, 20250422,13270,13590,13590,13170,3458,45866380,00,0.00,N,5,-70, 20250421,13340,13700,13700,13330,4929,66145890,00,0.00,N,5,-290, 20250418,13630,13820,13820,13540,13753,187394980,00,0.00,N,3,0, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 93eb7982adba..2ce79de0e1b0 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 +20250423,10670,11870,11870,10570,786424,8599323695,00,0.00,N,5,-1280, 20250422,11950,12560,13490,11820,2146629,27431224910,00,0.00,N,5,-390, 20250421,12340,12700,12830,12010,607068,7510776670,00,0.00,N,2,130, 20250418,12210,11130,12480,11100,1029668,12224397165,00,0.00,N,2,170, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 190a594f3e36..61f96d8b98fe 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 +20250423,3530,3620,3650,3515,517837,1850107541,00,0.00,N,5,-130, 20250422,3660,3620,3830,3545,1507105,5514821156,00,0.00,N,5,-10, 20250421,3670,3615,3800,3615,1410652,5232782572,00,0.00,N,2,55, 20250418,3615,4030,4095,3590,3286864,12584010363,00,0.00,N,5,-265, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index e2156e29ced4..ead6eb0ffd64 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 +20250423,2145,2160,2160,2120,23274,49627592,00,0.00,N,2,5, 20250422,2140,2135,2160,2130,16262,34837742,00,0.00,N,5,-10, 20250421,2150,2170,2170,2090,54896,116384154,00,0.00,N,5,-20, 20250418,2170,2175,2175,2150,13208,28606500,00,0.00,N,5,-5, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 4576ef841f58..7a303be25e1e 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 +20250423,8370,8690,8800,8320,302316,2555977875,00,0.00,N,5,-230, 20250422,8600,8500,8830,8360,826586,7155257745,00,0.00,N,2,50, 20250421,8550,8200,8900,8130,896819,7708855880,00,0.00,N,2,320, 20250418,8230,8500,8590,8230,459296,3835908885,00,0.00,N,5,-280, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index faef51ddd7a2..8df65c6dff69 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 +20250423,3325,3280,3350,3220,39803,131046975,00,0.00,N,2,65, 20250422,3260,3265,3265,3180,20550,66338861,00,0.00,N,5,-10, 20250421,3270,3225,3280,3140,30899,98874309,00,0.00,N,2,45, 20250418,3225,3250,3250,3110,31024,98700790,00,0.00,N,5,-5, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 52b85f9eec85..4151e66a9980 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250423,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250422,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250421,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250418,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250417,3935,3935,3935,3935,0,0,00,0.00,N,0,0, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index ad0f9e34016c..90d1326a8cd8 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 +20250423,1020,1369,1378,1020,154,158130,00,0.00,N,4,-180, 20250422,1200,1405,1405,1200,136,165094,00,0.00,N,5,-40, 20250421,1240,1275,1275,999,1947,1950680,00,0.00,N,2,65, 20250418,1175,1155,1175,1155,2,2330,00,0.00,N,2,116, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 4c6f464a806a..d4a02694f240 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 +20250423,9400,9030,9900,9010,1452132,13858580270,00,0.00,N,2,520, 20250422,8880,8890,8960,8780,145648,1289612340,00,0.00,N,5,-110, 20250421,8990,9070,9130,8880,173288,1554346720,00,0.00,N,5,-70, 20250418,9060,9170,9190,8940,124179,1124262820,00,0.00,N,5,-60, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index b2da4e51c4ad..81aad9bb6d5f 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 +20250423,1327,1334,1337,1311,27796,36793867,00,0.00,N,2,16, 20250422,1311,1339,1339,1301,47313,62524284,00,0.00,N,5,-21, 20250421,1332,1320,1333,1314,40967,54299587,00,0.00,N,2,19, 20250418,1313,1327,1340,1303,90121,118453784,00,0.00,N,5,-14, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 73c1a3ac04f7..c3d839dc207f 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 +20250423,14600,14490,14690,14230,87832,1273500095,00,0.00,N,2,130, 20250422,14470,14640,14920,14180,149957,2178295780,00,0.00,N,2,70, 20250421,14400,14930,15050,14330,155529,2277798710,00,0.00,N,5,-530, 20250418,14930,15000,15990,14790,313921,4858282320,00,0.00,N,5,-60, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 1b20da47c46a..c779d7a9d3b7 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 +20250423,8580,8650,8670,8480,9216,78592540,00,0.00,N,5,-40, 20250422,8620,8530,8660,8510,5572,47699160,00,0.00,N,3,0, 20250421,8620,8570,8690,8540,8940,77071920,00,0.00,N,5,-10, 20250418,8630,8580,8650,8480,5789,49922765,00,0.00,N,2,40, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 866568393090..0aba30846ca8 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 +20250423,7530,7470,7560,7470,31480,236392795,00,0.00,N,2,20, 20250422,7510,7520,7520,7450,13069,97941650,00,0.00,N,5,-10, 20250421,7520,7600,7610,7420,81138,606601085,00,0.00,N,5,-20, 20250418,7540,7580,7590,7510,26673,201218220,00,0.00,N,5,-10, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 105c4b543a8b..137cdf0f41df 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 +20250423,31200,30200,31300,30150,63753,1967082900,00,0.00,N,2,1600, 20250422,29600,29050,30000,29050,16928,499583575,00,0.00,N,5,-50, 20250421,29650,29500,30100,29400,23634,700812825,00,0.00,N,2,100, 20250418,29550,29500,30000,29000,16460,486444225,00,0.00,N,3,0, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index d14231d1ba32..9b846c5a8172 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 +20250423,6240,6320,6520,6150,100495,634434660,00,0.00,N,2,70, 20250422,6170,6110,6190,6070,15941,97521955,00,0.00,N,2,10, 20250421,6160,6210,6350,6160,12455,77640180,00,0.00,N,5,-50, 20250418,6210,6330,6400,6210,30850,194272255,00,0.00,N,5,-110, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index cca3b6bb902e..c189fb25de71 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 +20250423,2770,2895,2925,2710,1387459,3861534094,00,0.00,N,5,-165, 20250422,2935,3070,3100,2910,1229324,3660865439,00,0.00,N,5,-190, 20250421,3125,3255,3500,3105,8754748,28985974470,00,0.00,N,5,-55, 20250418,3180,3280,3990,3130,20228678,72627431505,00,0.00,N,2,110, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index aa33df4ca9fe..15d7f710f1d1 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 +20250423,10710,10660,10740,10570,205475,2192801950,00,0.00,N,2,420, 20250422,10290,10200,10400,10200,162883,1676086445,00,0.00,N,5,-70, 20250421,10360,10340,10650,10230,143323,1485329155,00,0.00,N,5,-70, 20250418,10430,10400,10480,10200,109632,1133475550,00,0.00,N,5,-80, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index d54af0bab595..74ffc199141a 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 +20250423,4995,4920,4995,4910,21624,106943233,00,0.00,N,2,75, 20250422,4920,4925,4935,4895,18850,92580947,00,0.00,N,5,-30, 20250421,4950,4930,4950,4905,33060,162825231,00,0.00,N,2,20, 20250418,4930,4910,4930,4880,21944,107748780,00,0.00,N,2,20, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index ffdbb99d40da..ed3bbdd33963 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 +20250423,3500,3495,3515,3410,98432,340344520,00,0.00,N,2,5, 20250422,3495,3335,3620,3295,487380,1713723060,00,0.00,N,2,165, 20250421,3330,3270,3360,3270,49407,163936437,00,0.00,N,2,40, 20250418,3290,3305,3350,3150,77462,254603639,00,0.00,N,5,-50, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 1f2ceaba569f..264a3b2eab68 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 +20250423,9020,9100,9140,8810,86000,770689750,00,0.00,N,5,-70, 20250422,9090,9100,9100,8960,9884,89396480,00,0.00,N,5,-20, 20250421,9110,9170,9190,9000,23014,208613915,00,0.00,N,5,-60, 20250418,9170,9090,9180,9060,23942,218660655,00,0.00,N,2,80, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 34697f115cc0..6a580b7e620e 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 +20250423,7630,7330,7640,7330,30911,231629595,00,0.00,N,2,330, 20250422,7300,7210,7310,7160,19496,140725920,00,0.00,N,2,40, 20250421,7260,7350,7460,7000,23422,170834460,00,0.00,N,5,-90, 20250418,7350,7380,7380,7180,11533,83787370,00,0.00,N,2,30, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 85080d58abcc..de4bdc9aae8b 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 +20250423,9590,9990,9990,9540,7784,75234950,00,0.00,N,5,-200, 20250422,9790,10000,10050,9430,20478,201392260,00,0.00,N,5,-250, 20250421,10040,10370,10380,9830,30253,302259350,00,0.00,N,5,-140, 20250418,10180,9740,10870,9510,196396,2019942505,00,0.00,N,2,720, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index ee06c0cf8306..46161364d434 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 +20250423,11940,11890,11970,11750,20596,244755205,00,0.00,N,2,220, 20250422,11720,11630,11850,11580,10315,120878230,00,0.00,N,2,80, 20250421,11640,11780,11790,11390,19588,228617260,00,0.00,N,5,-10, 20250418,11650,11490,11750,11450,13171,153162980,00,0.00,N,2,160, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 8d22d38c93f0..6eadffbe7ef2 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250423,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250422,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250421,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250418,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250417,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 29bf97daf527..a68942228ffe 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 +20250423,2795,2845,2850,2710,37039,103701960,00,0.00,N,5,-50, 20250422,2845,2795,2870,2730,35327,98232915,00,0.00,N,2,55, 20250421,2790,2785,2790,2730,32660,90371686,00,0.00,N,2,10, 20250418,2780,2785,2785,2680,42298,115340702,00,0.00,N,2,65, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index cb840476d94a..719e7b7a94c6 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 +20250423,12650,12390,12780,12230,78776,986033200,00,0.00,N,2,350, 20250422,12300,12180,12430,12100,25665,315017505,00,0.00,N,3,0, 20250421,12300,12350,12450,12200,23729,291963680,00,0.00,N,2,30, 20250418,12270,12100,12270,11930,28637,347230080,00,0.00,N,2,280, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 2625542b18ad..d998f06efb08 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 +20250423,9850,9490,9860,9440,113399,1098027960,00,0.00,N,2,590, 20250422,9260,9530,9630,9250,97993,916344545,00,0.00,N,5,-370, 20250421,9630,9480,9740,9480,61083,587887640,00,0.00,N,2,170, 20250418,9460,9440,9600,9300,51095,481486090,00,0.00,N,5,-70, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 7d306ae39084..096810b5a908 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 +20250423,3410,3310,3435,3260,108446,362215910,00,0.00,N,2,65, 20250422,3345,3505,3525,3290,255114,861409226,00,0.00,N,5,-255, 20250421,3600,3285,3700,3205,564277,2017450351,00,0.00,N,2,230, 20250418,3370,3405,3415,3280,105392,351550793,00,0.00,N,5,-50, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index fc48a3579347..4667d6f8fdfb 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 +20250423,1683,1646,1684,1646,230542,385616446,00,0.00,N,2,39, 20250422,1644,1681,1681,1640,184460,305960782,00,0.00,N,5,-21, 20250421,1665,1639,1681,1620,271677,450548686,00,0.00,N,2,27, 20250418,1638,1616,1641,1605,198816,323483458,00,0.00,N,2,22, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index ed24505bb82b..9513991e7560 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 +20250423,7870,8240,8400,7870,57595,469683400,00,0.00,N,5,-370, 20250422,8240,8250,8320,8110,6041,49811120,00,0.00,N,5,-20, 20250421,8260,8170,8340,8170,10707,88429000,00,0.00,N,2,10, 20250418,8250,8400,8400,8090,8282,68304850,00,0.00,N,3,0, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index d1f943574809..76beb2903def 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 +20250423,7360,7410,7480,7270,33568,246241900,00,0.00,N,5,-50, 20250422,7410,7470,7480,7260,38868,285846960,00,0.00,N,5,-70, 20250421,7480,7540,7570,7380,53524,399489375,00,0.00,N,5,-60, 20250418,7540,7610,7610,7340,63877,476289810,00,0.00,N,2,40, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index a9593d7c825d..bb41ebf3168a 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 +20250423,36400,35650,36500,35000,127628,4583359775,00,0.00,N,2,800, 20250422,35600,35700,36425,35200,111044,3962523025,00,0.00,N,5,-500, 20250421,36100,36100,37450,35300,202931,7365064000,00,0.00,N,2,50, 20250418,36050,36400,37950,35800,243288,8959531175,00,0.00,N,5,-550, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 8eec0a7d7e1b..a41c29d998d4 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 +20250423,1940,2075,2075,1925,613346,1206677411,00,0.00,N,5,-130, 20250422,2070,2065,2200,2010,1442911,3058779422,00,0.00,N,2,10, 20250421,2060,2100,2195,2000,1022919,2140582593,00,0.00,N,2,71, 20250418,1989,2000,2055,1932,469708,921041568,00,0.00,N,5,-2, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index eb8b9b486628..8207ce01ac57 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 +20250423,11190,11300,11450,10990,26044,291260420,00,0.00,N,5,-100, 20250422,11290,11080,11360,11060,30233,337134770,00,0.00,N,2,10, 20250421,11280,11690,11720,11200,45042,513042830,00,0.00,N,5,-410, 20250418,11690,12080,12110,11620,40489,475667070,00,0.00,N,5,-270, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index f5658a851160..bf11ceab2300 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 +20250423,25800,24200,26400,24200,31651,800983700,00,0.00,N,2,1800, 20250422,24000,24150,24450,23800,23482,562409650,00,0.00,N,5,-400, 20250421,24400,24050,24650,23900,10350,250785600,00,0.00,N,2,350, 20250418,24050,24100,24150,23600,10545,251511150,00,0.00,N,5,-350, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index e0990c30e222..e1555701f9e0 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 +20250423,902,930,990,902,282756,270540528,00,0.00,N,5,-28, 20250422,930,942,974,890,109522,102538001,00,0.00,N,5,-6, 20250421,936,1018,1018,927,149328,141866763,00,0.00,N,5,-22, 20250418,958,989,1009,950,56469,55246431,00,0.00,N,5,-11, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 1c7b066a1d91..7bafa77fbbb6 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 +20250423,9530,9330,9560,9160,119056,1112102715,00,0.00,N,2,590, 20250422,8940,8770,8940,8770,46000,407736195,00,0.00,N,2,20, 20250421,8920,9150,9260,8910,47341,428419005,00,0.00,N,5,-240, 20250418,9160,9260,9270,8950,55807,505421840,00,0.00,N,5,-40, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index b63c9b7d7b25..41a07def57be 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 +20250423,6550,7110,7110,6470,111114,747409750,00,0.00,N,5,-280, 20250422,6830,8150,8600,6690,800797,6056920750,00,0.00,N,5,-420, 20250421,7250,5740,7250,5580,427016,2933000930,00,0.00,N,1,1670, 20250418,5580,5290,5580,5190,29208,159605000,00,0.00,N,2,390, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 24bf6924e403..bc03253c23a3 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 +20250423,6670,6580,6670,6540,53029,351050100,00,0.00,N,2,200, 20250422,6470,6530,6540,6430,58925,381974005,00,0.00,N,5,-80, 20250421,6550,6450,6660,6420,56703,370949250,00,0.00,N,2,40, 20250418,6510,6470,6510,6330,44971,288699930,00,0.00,N,5,-20, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 2e517c7994e9..c8f1ad434f6c 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 +20250423,17410,17390,17550,17090,11138,194189040,00,0.00,N,2,640, 20250422,16770,17020,17150,16700,10539,177575040,00,0.00,N,5,-250, 20250421,17020,17100,17840,17000,19109,330465635,00,0.00,N,5,-130, 20250418,17150,17200,17200,16840,8794,149671050,00,0.00,N,5,-50, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 67a121b62b59..1fc8694dcc26 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 +20250423,7390,8000,8000,7390,122798,941739590,00,0.00,N,5,-760, 20250422,8150,7900,8450,7880,157276,1272066890,00,0.00,N,2,250, 20250421,7900,7250,8950,7250,326166,2617904080,00,0.00,N,2,610, 20250418,7290,7160,8840,7160,2488270,20055328400,00,0.00,N,2,400, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index af611aa0e585..ac5593108dde 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250423,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250422,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250421,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250418,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250417,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 0ebfdfecfa23..e8a1ec6a9d34 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 +20250423,5130,5180,5270,5030,245536,1256208605,00,0.00,N,5,-20, 20250422,5150,5060,5560,5020,1478065,7886634310,00,0.00,N,2,40, 20250421,5110,4935,5240,4910,288929,1475022415,00,0.00,N,2,100, 20250418,5010,4995,5160,4935,158836,799092175,00,0.00,N,2,15, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 9dc7c164e4f5..2b7cb6a1a55d 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 +20250423,4605,4475,5030,4425,818813,3905819552,00,0.00,N,2,200, 20250422,4405,4370,4550,4370,34717,154348362,00,0.00,N,5,-5, 20250421,4410,4340,4495,4340,28341,126014092,00,0.00,N,2,35, 20250418,4375,4480,4570,4310,57938,258576185,00,0.00,N,2,5, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 683bdd06a29c..57bf9cfb790d 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 +20250423,3885,3885,3885,3855,34910,135376319,00,0.00,N,3,0, 20250422,3885,3880,3885,3840,50193,194164720,00,0.00,N,2,5, 20250421,3880,3870,3885,3810,60599,233612275,00,0.00,N,2,30, 20250418,3850,3845,3850,3815,46840,180174501,00,0.00,N,2,5, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index f13b3810f6b2..220a962c2b01 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 +20250423,5920,6080,6360,5830,590671,3523300885,00,0.00,N,5,-160, 20250422,6080,6420,6430,6000,537372,3279993885,00,0.00,N,5,-360, 20250421,6440,6400,6750,6200,761333,4940608450,00,0.00,N,2,40, 20250418,6400,7200,7470,6380,2851853,20054894360,00,0.00,N,5,-600, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index ba004a50b1d5..511b787b1808 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 +20250423,10640,10520,10700,10510,10233,108570620,00,0.00,N,2,270, 20250422,10370,10430,10500,10300,6536,67905500,00,0.00,N,2,20, 20250421,10350,10500,10740,10330,6861,71624110,00,0.00,N,5,-150, 20250418,10500,10550,10550,10340,11099,116186755,00,0.00,N,2,40, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 92f2e3728e87..9748be3ed029 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 +20250423,13730,13970,13970,13420,169034,2311659395,00,0.00,N,2,420, 20250422,13310,13210,13420,13130,105392,1399190380,00,0.00,N,5,-280, 20250421,13590,13310,13760,13200,195765,2651544290,00,0.00,N,2,240, 20250418,13350,13210,13880,12850,219114,2905601980,00,0.00,N,2,50, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index e22da4ac7af4..2b089dbb6701 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 +20250423,4160,4155,4200,4110,23046,95630190,00,0.00,N,2,5, 20250422,4155,4015,4165,4015,24053,98352271,00,0.00,N,2,10, 20250421,4145,4205,4285,4040,63218,263142090,00,0.00,N,5,-35, 20250418,4180,4180,4330,4160,47732,201600470,00,0.00,N,3,0, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 7496c59e13fe..03f10c5bdd18 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 +20250423,6240,6190,6300,5920,442,2709230,00,0.00,N,2,90, 20250422,6150,6200,7000,5950,92,588420,00,0.00,N,2,10, 20250421,6140,6200,6600,5900,662,3961040,00,0.00,N,5,-10, 20250418,6150,6190,6190,5890,18,109290,00,0.00,N,2,30, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index d931209029c5..6e925d6d29e7 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 +20250423,4255,4300,4330,4165,73420,310378698,00,0.00,N,2,5, 20250422,4250,4220,4360,4145,163771,696120520,00,0.00,N,2,30, 20250421,4220,4220,4310,4160,165356,702111839,00,0.00,N,2,40, 20250418,4180,4165,4240,4140,75142,314363145,00,0.00,N,2,15, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index b37558b27f75..f47da1dc1125 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 +20250423,2115,2115,2120,2112,31679,67017336,00,0.00,N,3,0, 20250422,2115,2110,2117,2110,52708,111388870,00,0.00,N,3,0, 20250421,2115,2115,2115,2115,7124,15067260,00,0.00,N,3,0, 20250418,2115,2115,2120,2115,2913,6161005,00,0.00,N,5,-5, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index 2ebacfbe07f1..d63758342f71 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 +20250423,20650,23000,23400,19160,359722,7516188845,00,0.00,N,5,-2750, 20250422,23400,26700,28900,22150,1173095,29962463200,00,0.00,N,5,-3100, 20250421,26500,28100,31100,26000,933801,26340765875,00,0.00,N,2,500, 20250418,26000,23700,31300,23650,2332462,64506576750,00,0.00,N,2,1750, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index d4516ee765be..1a4845f370a7 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 +20250423,10610,10600,10610,10600,76611,812779970,00,0.00,N,2,10, 20250422,10600,10590,10610,10580,46411,491710590,00,0.00,N,2,10, 20250421,10590,10590,10610,10590,59914,635124325,00,0.00,N,3,0, 20250418,10590,10590,10600,10580,59914,634230450,00,0.00,N,3,0, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 9b2d7f22515d..852d8316211f 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 +20250423,2115,2115,2117,2115,2037,4308327,00,0.00,N,5,-5, 20250422,2120,2115,2120,2115,8839,18694490,00,0.00,N,3,0, 20250421,2120,2115,2120,2115,402,851190,00,0.00,N,3,0, 20250418,2120,2115,2120,2115,2690,5691895,00,0.00,N,3,0, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 16136f1b65d8..b7445d69c5c7 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 +20250423,14070,14950,14970,13800,1465533,20805289370,00,0.00,N,5,-630, 20250422,14700,12550,16260,12390,16254827,242832651530,00,0.00,N,2,1810, 20250421,12890,13090,13170,12680,698388,9044368445,00,0.00,N,5,-50, 20250418,12940,13860,14120,12710,2624223,35376222705,00,0.00,N,5,-430, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 7678d678a9fc..e69948c3ef73 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 +20250423,2125,2125,2130,2120,38654,82039985,00,0.00,N,3,0, 20250422,2125,2125,2125,2120,123499,262322281,00,0.00,N,3,0, 20250421,2125,2120,2125,2120,51075,108417625,00,0.00,N,3,0, 20250418,2125,2120,2130,2120,21421,45450535,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 136b03049a35..f600344ab5ee 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 +20250423,2130,2125,2130,2120,9318,19794515,00,0.00,N,3,0, 20250422,2130,2125,2130,2120,32178,68367085,00,0.00,N,2,5, 20250421,2125,2130,2130,2120,71058,150651885,00,0.00,N,5,-5, 20250418,2130,2135,2135,2125,5018,10663345,00,0.00,N,2,5, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 6ed05ac65051..8d00d64e6092 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 +20250423,4465,3440,4465,3365,1496983,6141841358,00,0.00,N,1,1030, 20250422,3435,3495,3555,3300,85102,292011785,00,0.00,N,5,-60, 20250421,3495,3390,3600,3300,88591,306701799,00,0.00,N,2,160, 20250418,3335,3400,3405,3260,29895,99264595,00,0.00,N,5,-65, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 69623dd42cfb..929e1c2f9bb9 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 +20250423,18120,18180,18280,17980,38763,700891205,00,0.00,N,2,110, 20250422,18010,17880,18200,17820,50680,910166570,00,0.00,N,5,-120, 20250421,18130,18340,18670,18060,62400,1138322700,00,0.00,N,5,-190, 20250418,18320,18740,18740,18240,91922,1690768725,00,0.00,N,5,-60, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index b85b1955345d..ebdeebba4a62 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 +20250423,10585,10600,10600,10580,29647,314143045,00,0.00,N,5,-15, 20250422,10600,10590,10600,10580,33872,358832575,00,0.00,N,3,0, 20250421,10600,10590,10600,10580,20055,212390395,00,0.00,N,2,10, 20250418,10590,10585,10600,10580,58839,623134730,00,0.00,N,3,0, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index ef4295b5b169..b6fff4173405 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 +20250423,2130,2120,2135,2120,47753,101658195,00,0.00,N,2,10, 20250422,2120,2130,2130,2120,3419,7258938,00,0.00,N,5,-10, 20250421,2130,2130,2130,2125,36,76675,00,0.00,N,3,0, 20250418,2130,2130,2130,2125,8023,17072705,00,0.00,N,3,0, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 671d99427810..ec7a44e6c4e5 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 +20250423,12970,12940,13200,12910,101118,1314335105,00,0.00,N,2,160, 20250422,12810,12760,13270,12660,233968,3046145425,00,0.00,N,3,0, 20250421,12810,13120,13200,12630,199923,2576676610,00,0.00,N,5,-310, 20250418,13120,14000,14000,12880,641625,8557952550,00,0.00,N,2,650, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index e143825741fb..8e253efb841c 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 +20250423,2115,2115,2115,2110,60568,128100940,00,0.00,N,2,5, 20250422,2110,2115,2120,2110,34353,72684910,00,0.00,N,5,-10, 20250421,2120,2120,2120,2115,49394,104505195,00,0.00,N,3,0, 20250418,2120,2120,2125,2120,4103,8698453,00,0.00,N,3,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 19c57a0469f6..a85edfffe03e 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 +20250423,10750,10450,10980,10330,118956,1261013040,00,0.00,N,2,480, 20250422,10270,10400,10460,10120,75957,778093040,00,0.00,N,5,-170, 20250421,10440,10200,10910,10150,123646,1305346350,00,0.00,N,2,290, 20250418,10150,10100,10210,9850,73755,739571975,00,0.00,N,2,50, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 8b0a040cb3c3..381bb7c30718 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 +20250423,2030,2080,2085,2010,192894,392937881,00,0.00,N,3,0, 20250422,2030,2045,2130,2000,484758,1003826249,00,0.00,N,5,-35, 20250421,2065,1935,2255,1927,2300094,4848992845,00,0.00,N,2,139, 20250418,1926,1920,1933,1880,56054,107255771,00,0.00,N,2,6, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index cf0b0ab90602..4729cccae47f 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 +20250423,9600,10250,10290,9560,358796,3530792775,00,0.00,N,5,-830, 20250422,10430,10700,11490,10340,936032,10139152565,00,0.00,N,5,-270, 20250421,10700,10330,11060,10100,1600462,17024441595,00,0.00,N,2,790, 20250418,9910,9370,10040,9080,1066858,10395913535,00,0.00,N,2,520, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 1237efd90913..ec84c4641653 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250423,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250422,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250421,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250418,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250417,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 1d9edcaeb975..ae30385a2855 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 +20250423,2125,2120,2125,2120,4294,9103290,00,0.00,N,3,0, 20250422,2125,2125,2125,2125,2951,6270875,00,0.00,N,3,0, 20250421,2125,2120,2125,2115,1473,3117915,00,0.00,N,3,0, 20250418,2125,2115,2125,2115,11642,24695280,00,0.00,N,3,0, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index f1fc784bf53b..eac5f171ba8d 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 +20250423,5170,5310,5310,5150,83858,435696890,00,0.00,N,2,60, 20250422,5110,5010,5140,4905,137827,692157855,00,0.00,N,2,10, 20250421,5100,5420,5420,5050,222786,1159724425,00,0.00,N,5,-190, 20250418,5290,5050,5290,4975,161630,839084640,00,0.00,N,2,190, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index d29b89d43996..e48070481756 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 +20250423,2135,2130,2135,2125,60149,128240430,00,0.00,N,2,5, 20250422,2130,2135,2135,2120,8130,17289855,00,0.00,N,5,-5, 20250421,2135,2135,2135,2125,3583,7642165,00,0.00,N,3,0, 20250418,2135,2135,2135,2120,7999,16977880,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index f1b6c092f394..5b48a6c34f45 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 +20250423,2140,2125,2140,2125,3849,8198455,00,0.00,N,3,0, 20250422,2140,2130,2140,2130,13586,28988150,00,0.00,N,2,5, 20250421,2135,2135,2135,2115,11590,24554695,00,0.00,N,3,0, 20250418,2135,2135,2135,2110,20526,43478820,00,0.00,N,2,5, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 5bbe3b76081b..24b558a4dfab 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 +20250423,2195,2190,2195,2180,3584,7848295,00,0.00,N,2,5, 20250422,2190,2190,2190,2190,207,453330,00,0.00,N,2,5, 20250421,2185,2195,2195,2185,1562,3418780,00,0.00,N,5,-20, 20250418,2205,2210,2210,2190,3564,7835035,00,0.00,N,2,10, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index f1125cce285e..4c2ef3319099 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 +20250423,10230,10220,10230,10210,7579,77457250,00,0.00,N,2,20, 20250422,10210,10220,10220,10210,8403,85833890,00,0.00,N,3,0, 20250421,10210,10220,10230,10210,19102,195230570,00,0.00,N,5,-20, 20250418,10230,10230,10230,10220,2861,29247240,00,0.00,N,3,0, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 8a5f5ea06f53..4b6a75274350 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 +20250423,162500,162600,163300,160200,41375,6689799150,00,0.00,N,2,1300, 20250422,161200,155700,163500,155700,84830,13665563350,00,0.00,N,2,2000, 20250421,159200,170700,170700,159100,117993,19035859250,00,0.00,N,5,-12300, 20250418,171500,169600,173900,166100,127299,21696232250,00,0.00,N,2,4700, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 49d2f49aada4..c3f0e0a0e47f 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 +20250423,11590,11700,11700,11460,41313,476970540,00,0.00,N,3,0, 20250422,11590,11570,11640,11400,61240,703791685,00,0.00,N,5,-100, 20250421,11690,11780,11950,11630,66039,779743285,00,0.00,N,2,160, 20250418,11530,11610,11610,11410,22674,260894765,00,0.00,N,2,40, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 53e0abc963a3..f6be9c043908 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 +20250423,7230,7260,7350,7180,59915,432873050,00,0.00,N,2,90, 20250422,7140,7120,7300,7090,57292,411950850,00,0.00,N,5,-130, 20250421,7270,7350,7490,7260,64438,473015195,00,0.00,N,5,-90, 20250418,7360,7510,7540,7210,62782,457550200,00,0.00,N,5,-50, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index b1875fa07993..005448c35bf5 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 +20250423,17030,14490,17720,14260,13514283,222047330635,00,0.00,N,2,2610, 20250422,14420,15200,15650,14300,1211036,18185204460,00,0.00,N,5,-1030, 20250421,15450,16270,16270,14830,2040681,31693692330,00,0.00,N,5,-1200, 20250418,16650,15990,17950,15570,8545979,144638247310,00,0.00,N,2,530, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index f55b0603c6c6..76e8a063e344 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 +20250423,2015,2015,2020,2010,4429,8916971,00,0.00,N,3,0, 20250422,2015,2020,2020,2005,22729,45682300,00,0.00,N,5,-5, 20250421,2020,2005,2020,2005,2783,5619800,00,0.00,N,3,0, 20250418,2020,2020,2020,2010,5453,10986070,00,0.00,N,3,0, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 05fb6a655d3f..c54c1434672b 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 +20250423,33400,35200,37500,33250,1335059,47554768350,00,0.00,N,2,550, 20250422,32850,33550,34200,32550,289990,9607763850,00,0.00,N,5,-1900, 20250421,34750,29700,36500,29500,2051509,71231274675,00,0.00,N,2,5200, 20250418,29550,30050,30150,28650,53616,1568898200,00,0.00,N,2,100, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 0cab2698b353..e1ec6487dcf9 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 +20250423,5820,5670,5820,5630,56868,327079710,00,0.00,N,2,230, 20250422,5590,5580,5620,5520,26800,149733715,00,0.00,N,2,10, 20250421,5580,5610,5620,5440,12533,69670600,00,0.00,N,2,30, 20250418,5550,5510,5580,5450,9781,53998895,00,0.00,N,3,0, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 3ac910782d84..aadffafff18c 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 +20250423,2110,2105,2110,2105,50395,106083585,00,0.00,N,3,0, 20250422,2110,2110,2110,2110,1585,3344350,00,0.00,N,3,0, 20250421,2110,2115,2115,2110,10374,21889830,00,0.00,N,5,-5, 20250418,2115,2110,2115,2105,7523,15856515,00,0.00,N,2,5, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 3b6e50b6dc52..479c71cdc632 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 +20250423,24400,25350,25500,24400,117765,2910760850,00,0.00,N,5,-950, 20250422,25350,24050,25550,24050,119161,2991007775,00,0.00,N,2,800, 20250421,24550,25900,26650,24500,303197,7749650350,00,0.00,N,2,400, 20250418,24150,23250,24150,22950,92068,2178100100,00,0.00,N,2,1050, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index f78213dd1f55..46b19f2149a0 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 +20250423,2180,2170,2180,2165,8599,18660320,00,0.00,N,3,0, 20250422,2180,2170,2180,2165,6256,13574045,00,0.00,N,3,0, 20250421,2180,2170,2180,2165,8044,17501205,00,0.00,N,2,10, 20250418,2170,2165,2180,2160,9836,21328450,00,0.00,N,2,15, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 76d45cc46a0d..db144f82a64a 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 +20250423,4520,4680,4680,4380,155226,698834538,00,0.00,N,5,-60, 20250422,4580,4815,4985,4560,286765,1363251083,00,0.00,N,5,-320, 20250421,4900,5000,5000,4620,456846,2189867305,00,0.00,N,2,20, 20250418,4880,5580,5640,4845,1097848,5595200081,00,0.00,N,5,-820, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 25f15c8d2938..efd85e0bc892 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 +20250423,2185,2185,2190,2170,32949,71887495,00,0.00,N,2,5, 20250422,2180,2175,2185,2175,18838,41057340,00,0.00,N,2,5, 20250421,2175,2170,2175,2170,17726,38536960,00,0.00,N,2,5, 20250418,2170,2165,2170,2165,3010,6519250,00,0.00,N,3,0, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index c1fc521a33a7..60170dd93a04 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250423,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250422,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250421,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250418,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250417,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 51afa7309dbb..f11f9ff1f582 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 +20250423,10450,10300,10450,10160,172,1749920,00,0.00,N,5,-400, 20250422,10850,10530,10850,10530,101,1063850,00,0.00,N,5,-10, 20250421,10860,10500,10860,10020,568,5831190,00,0.00,N,2,70, 20250418,10790,10500,10790,10500,32,336290,00,0.00,N,5,-160, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 0057dd6bcf29..62b1cc99b1fb 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 +20250423,3730,3510,3860,3480,1826839,6770648062,00,0.00,N,2,260, 20250422,3470,3400,3520,3400,73003,251971015,00,0.00,N,5,-10, 20250421,3480,3515,3585,3480,51601,181266462,00,0.00,N,5,-50, 20250418,3530,3595,3595,3480,54072,189894180,00,0.00,N,5,-10, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 71fa18b77ddc..85996c65db0c 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 +20250423,2080,2075,2080,2070,8415,17452690,00,0.00,N,3,0, 20250422,2080,2080,2085,2075,4204,8738120,00,0.00,N,3,0, 20250421,2080,2085,2085,2080,10107,21070232,00,0.00,N,5,-5, 20250418,2085,2085,2085,2075,5546,11549405,00,0.00,N,2,5, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 0ba119c3d288..c3227b9a5ac9 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 +20250423,2170,2195,2195,2145,60782,131460942,00,0.00,N,5,-25, 20250422,2195,2200,2200,2175,33176,72525605,00,0.00,N,5,-5, 20250421,2200,2235,2235,2195,40172,88584985,00,0.00,N,5,-5, 20250418,2205,2215,2230,2195,44472,98332655,00,0.00,N,5,-10, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 581beb2e8df5..5b1ee4ce27c3 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 +20250423,3445,3435,3445,3435,3,10315,00,0.00,N,2,30, 20250422,3415,3440,3440,3300,20,67415,00,0.00,N,2,25, 20250421,3390,3430,3430,3390,13,44130,00,0.00,N,2,305, 20250418,3085,3400,3400,3085,2,6485,00,0.00,N,5,-10, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 26e4c04fcc96..8d83893b887c 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 +20250423,29900,27900,36650,26100,3263584,105057618650,00,0.00,N,2,1000, 20250422,28900,25600,31100,25350,2822454,81160162750,00,0.00,N,2,4300, 20250421,24600,23800,25000,23800,97504,2397504425,00,0.00,N,2,600, 20250418,24000,23150,24350,23000,78905,1892361550,00,0.00,N,2,1000, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 75cc1f4d9c9a..5bdc0ff7c106 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 +20250423,2100,2105,2105,2090,1153,2416205,00,0.00,N,5,-5, 20250422,2105,2090,2110,2090,3339,7033330,00,0.00,N,5,-5, 20250421,2110,2115,2115,2085,1625,3419925,00,0.00,N,2,15, 20250418,2095,2100,2100,2085,3545,7434485,00,0.00,N,2,5, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 31a1ecea4787..8f29aca97148 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 +20250423,18900,18880,19240,18660,49719,942954745,00,0.00,N,2,80, 20250422,18820,17610,19180,17610,138097,2568711630,00,0.00,N,2,1080, 20250421,17740,17980,17980,17330,25158,446623570,00,0.00,N,5,-130, 20250418,17870,18140,18290,17680,34084,611277995,00,0.00,N,5,-270, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 86d376733a98..40c70b3c1e06 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 +20250423,4440,4440,4450,4415,37790,167558760,00,0.00,N,3,0, 20250422,4440,4410,4440,4380,44064,194412597,00,0.00,N,2,25, 20250421,4415,4405,4415,4390,94137,414489518,00,0.00,N,2,10, 20250418,4405,4390,4405,4360,93220,408170962,00,0.00,N,2,5, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 6ca47bf138c2..ad0bd9ade9b3 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 +20250423,10310,10290,10310,10290,14667,151050790,00,0.00,N,2,20, 20250422,10290,10310,10320,10290,7293,75078495,00,0.00,N,5,-10, 20250421,10300,10300,10330,10290,14493,149455390,00,0.00,N,3,0, 20250418,10300,10290,10300,10290,4527,46597620,00,0.00,N,3,0, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index e839d511e234..4a41b21d3d77 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 +20250423,2230,2210,2230,2210,9823,21771165,00,0.00,N,2,20, 20250422,2210,2195,2210,2195,8235,18124285,00,0.00,N,2,10, 20250421,2200,2175,2200,2170,17233,37602370,00,0.00,N,2,40, 20250418,2160,2180,2180,2160,4303,9304781,00,0.00,N,5,-5, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 60770661a96c..529cce39295c 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 +20250423,2345,2345,2345,2345,1,2345,00,0.00,N,2,100, 20250422,2245,2450,2450,2245,4,9185,00,0.00,N,2,45, 20250421,2200,2450,2450,2200,2,4650,00,0.00,N,5,-100, 20250418,2300,2545,2545,1901,3,6746,00,0.00,N,2,65, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 927d43d80389..84a58d8f550c 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 +20250423,2145,2135,2145,2130,1830,3905890,00,0.00,N,2,10, 20250422,2135,2130,2135,2120,34042,72388055,00,0.00,N,5,-5, 20250421,2140,2145,2145,2130,3365,7199400,00,0.00,N,5,-5, 20250418,2145,2145,2145,2130,5078,10839065,00,0.00,N,2,10, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index a54a410ef660..38752506c224 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 +20250423,17410,17640,19900,16630,7036712,130893431905,00,0.00,N,2,100, 20250422,17310,17860,18410,17070,1179345,20903016280,00,0.00,N,5,-910, 20250421,18220,19070,20450,18100,3303404,64073730435,00,0.00,N,5,-1090, 20250418,19310,19720,19820,18790,2499803,48447357440,00,0.00,N,5,-1040, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 653ebb6cfd3c..3a8912ac7b8a 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 +20250423,2060,2055,2060,2050,4777,9810422,00,0.00,N,2,5, 20250422,2055,2055,2060,2045,144321,295989223,00,0.00,N,3,0, 20250421,2055,2060,2060,2055,19774,40651600,00,0.00,N,5,-10, 20250418,2065,2065,2065,2055,16904,34757620,00,0.00,N,2,10, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index c78638ccd872..7055b8aeef9b 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 +20250423,2070,2060,2070,2060,2687,5535420,00,0.00,N,2,10, 20250422,2060,2070,2070,2060,16256,33490145,00,0.00,N,5,-10, 20250421,2070,2075,2075,2060,10551,21878715,00,0.00,N,3,0, 20250418,2070,2070,2070,2060,1016,2093275,00,0.00,N,2,10, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 3e689780cae1..cfdc1ed22de6 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 +20250423,56800,54000,56800,53500,562113,30960844600,00,0.00,N,2,4500, 20250422,52300,50900,54200,50800,311413,16341420500,00,0.00,N,2,800, 20250421,51500,51800,52650,51000,167443,8669622500,00,0.00,N,5,-200, 20250418,51700,52300,52500,51100,221723,11418510350,00,0.00,N,5,-200, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 4881476ddb4d..0fa40ae396fe 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 +20250423,2160,2125,2190,2120,360103,778412124,00,0.00,N,2,50, 20250422,2110,2070,2145,2050,318686,671123521,00,0.00,N,2,30, 20250421,2080,2115,2120,2060,200363,418321657,00,0.00,N,5,-40, 20250418,2120,2080,2125,2060,214974,449511352,00,0.00,N,2,35, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 3e6a3b7dbe91..69b2ca2ee843 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 +20250423,8730,8660,8820,8660,39667,346621965,00,0.00,N,2,80, 20250422,8650,8630,8670,8510,23121,199008860,00,0.00,N,5,-50, 20250421,8700,8680,8910,8570,31862,278940075,00,0.00,N,3,0, 20250418,8700,8790,8850,8560,29576,256199365,00,0.00,N,5,-90, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index dc56a63b4efc..3daddd4eaf39 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 +20250423,4460,4560,4595,4440,168698,758445734,00,0.00,N,5,-40, 20250422,4500,4685,4685,4495,333502,1518092055,00,0.00,N,5,-235, 20250421,4735,4700,4995,4635,816652,3934874323,00,0.00,N,2,120, 20250418,4615,4580,4760,4460,366108,1693004297,00,0.00,N,2,80, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 3fe45d5b5585..aeca14a6ec90 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 +20250423,2035,2025,2040,2020,27870,56729755,00,0.00,N,2,5, 20250422,2030,2030,2030,2015,17174,34711980,00,0.00,N,5,-5, 20250421,2035,2020,2035,2020,1494,3030570,00,0.00,N,2,15, 20250418,2020,2035,2040,2015,38136,77057350,00,0.00,N,3,0, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index b0a6c5d9e86e..e1d74ae530ba 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 +20250423,9500,9320,9590,9190,251310,2357737215,00,0.00,N,2,170, 20250422,9330,9980,10070,9210,505804,4889255445,00,0.00,N,5,-530, 20250421,9860,9510,9900,9170,553637,5385367960,00,0.00,N,2,400, 20250418,9460,9400,9800,9320,345794,3293110535,00,0.00,N,2,80, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 554e91a56a93..e4287db9397d 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 +20250423,10540,10700,10750,10460,83314,880528370,00,0.00,N,2,90, 20250422,10450,10650,10720,10420,86753,913134180,00,0.00,N,5,-280, 20250421,10730,10450,11370,10400,344670,3738152580,00,0.00,N,2,280, 20250418,10450,10740,10920,9960,152498,1595883405,00,0.00,N,5,-100, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index aa18eae91f31..85a11fb9b418 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 +20250423,10950,11050,11150,10700,92602,1009728375,00,0.00,N,2,10, 20250422,10940,10810,11100,10770,85660,937502985,00,0.00,N,5,-90, 20250421,11030,11320,11320,10950,128051,1419270360,00,0.00,N,5,-200, 20250418,11230,11490,11490,11110,184400,2071996225,00,0.00,N,5,-140, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 2ec5f0384ac8..3e7b1933fa65 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 +20250423,2025,2030,2030,2020,101925,206211295,00,0.00,N,5,-5, 20250422,2030,2030,2030,2020,85968,174078975,00,0.00,N,3,0, 20250421,2030,2030,2030,2020,13345,26998640,00,0.00,N,2,5, 20250418,2025,2030,2030,2020,5602,11322975,00,0.00,N,2,5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 2921614ad49c..25400f091e37 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 +20250423,9890,9920,9930,9800,25206,248775490,00,0.00,N,2,90, 20250422,9800,9950,9950,9660,27507,270327840,00,0.00,N,5,-100, 20250421,9900,10140,10140,9870,13433,134209640,00,0.00,N,5,-130, 20250418,10030,10000,10110,9770,13171,131270630,00,0.00,N,2,10, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index e98a1d3cc9ae..2aeda3aad2a8 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 +20250423,3875,3880,3880,3840,208134,804900479,00,0.00,N,5,-5, 20250422,3880,3900,3900,3840,110917,430001271,00,0.00,N,5,-30, 20250421,3910,3890,3940,3890,149190,583660524,00,0.00,N,2,20, 20250418,3890,3865,3900,3865,140319,545263400,00,0.00,N,2,25, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 5de897954fbc..7e99993a61c7 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 +20250423,5000,4815,5140,4815,29343,146673182,00,0.00,N,2,185, 20250422,4815,4905,4930,4800,19156,93055985,00,0.00,N,5,-90, 20250421,4905,4815,4985,4800,27116,133223596,00,0.00,N,2,90, 20250418,4815,4910,4910,4730,10873,52223595,00,0.00,N,5,-15, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index d1ba2078dabc..e19719912cb2 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 +20250423,5730,5650,5730,5600,569347,3229805215,00,0.00,N,2,170, 20250422,5560,5490,5600,5430,339201,1870454885,00,0.00,N,5,-10, 20250421,5570,5550,5730,5500,527591,2963756135,00,0.00,N,5,-10, 20250418,5580,5710,5780,5520,673589,3774615725,00,0.00,N,5,-150, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 90249c044993..b1088c982dd2 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 +20250423,4075,4060,4140,4020,47884,195634181,00,0.00,N,2,85, 20250422,3990,3980,4075,3980,21486,86250534,00,0.00,N,5,-30, 20250421,4020,3970,4100,3970,18411,73860625,00,0.00,N,5,-30, 20250418,4050,3990,4075,3925,26107,104066420,00,0.00,N,2,25, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 7ea8430f356a..6966d30fcb09 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 +20250423,1141,1143,1151,1131,464548,530631042,00,0.00,N,2,5, 20250422,1136,1152,1168,1132,784734,900310492,00,0.00,N,5,-32, 20250421,1168,1174,1178,1154,330896,385717790,00,0.00,N,5,-6, 20250418,1174,1160,1179,1143,360691,418657633,00,0.00,N,2,20, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index e176301dff8e..3e2803747f08 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 +20250423,7180,6910,7270,6870,232377,1658309430,00,0.00,N,2,320, 20250422,6860,6710,6870,6610,38536,261715800,00,0.00,N,2,80, 20250421,6780,6950,7030,6770,57293,395618055,00,0.00,N,5,-140, 20250418,6920,6860,6940,6770,60604,414776545,00,0.00,N,3,0, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 6be9fb37e3ed..b53deab92dc0 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 +20250423,3300,3405,3530,3200,1956729,6627464923,00,0.00,N,5,-75, 20250422,3375,3745,3820,3305,2247905,7837871829,00,0.00,N,5,-405, 20250421,3780,3140,3885,3095,10569596,38438461525,00,0.00,N,2,690, 20250418,3090,3055,3140,2990,233855,722360669,00,0.00,N,2,35, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index cda7d2995585..680b24d9b6c4 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 +20250423,8760,8580,8800,8530,7650,66482545,00,0.00,N,2,230, 20250422,8530,8500,8600,8410,9340,79446835,00,0.00,N,5,-20, 20250421,8550,8610,8610,8530,3074,26268580,00,0.00,N,5,-20, 20250418,8570,8480,8630,8460,4852,41446320,00,0.00,N,5,-20, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 4c7b8ee1005e..4d247a36a8cf 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 +20250423,17500,16610,17590,16290,150036,2549872540,00,0.00,N,2,1210, 20250422,16290,16020,16700,15950,40284,656433275,00,0.00,N,3,0, 20250421,16290,16160,16550,15970,82736,1342270790,00,0.00,N,2,140, 20250418,16150,15010,16440,14900,133170,2106739140,00,0.00,N,2,1150, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 25dd77bed0b7..338c075609f2 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 +20250423,9460,9510,9800,9360,2023954,19348842100,00,0.00,N,2,230, 20250422,9230,9020,9350,8940,718586,6627274450,00,0.00,N,2,10, 20250421,9220,9460,9650,9120,1150287,10805340225,00,0.00,N,5,-280, 20250418,9500,9870,9990,9450,1385365,13431031445,00,0.00,N,5,-170, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index aba57b7878c6..187f25142c1e 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 +20250423,2010,2010,2010,2000,9811,19694775,00,0.00,N,3,0, 20250422,2010,2005,2010,2005,1488,2983455,00,0.00,N,2,5, 20250421,2005,2005,2005,2000,4,8010,00,0.00,N,2,5, 20250418,2000,2000,2005,2000,1239,2478475,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index ecfc1430f11d..d8e57446c873 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 +20250423,1998,1999,2005,1996,81232,162603317,00,0.00,N,3,0, 20250422,1998,1996,1998,1994,23007,45907276,00,0.00,N,2,2, 20250421,1996,1998,1998,1996,45266,90395426,00,0.00,N,5,-1, 20250418,1997,1996,1999,1994,35050,69970284,00,0.00,N,5,-1, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 2c1720ef4021..7ade480ab882 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 +20250423,15090,15300,15540,15060,46066,696913540,00,0.00,N,5,-280, 20250422,15370,15500,15620,15340,15681,242863165,00,0.00,N,5,-240, 20250421,15610,15770,15770,15470,19450,303068695,00,0.00,N,2,10, 20250418,15600,15490,15620,15280,33217,514522690,00,0.00,N,2,310, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index d4bfdfcaa5c6..16e77106a54f 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 +20250423,18750,20200,22200,18750,1066815,22151072150,00,0.00,N,5,-1350, 20250422,20100,19150,21000,18810,1118185,22373163875,00,0.00,N,2,1390, 20250421,18710,18750,18840,18130,123033,2279590805,00,0.00,N,2,450, 20250418,18260,17920,18390,17230,147697,2645893320,00,0.00,N,2,340, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 70704355edec..25cc3c957c5a 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 +20250423,20750,20650,21100,20450,19799,412186525,00,0.00,N,2,200, 20250422,20550,20200,20600,20150,10941,222535750,00,0.00,N,2,450, 20250421,20100,20900,21100,19980,14379,291869750,00,0.00,N,5,-800, 20250418,20900,21400,21400,20600,19334,403724075,00,0.00,N,2,100, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index d9c9e73f37a6..951f8763ca69 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 +20250423,2115,2100,2115,2090,12313,25930340,00,0.00,N,2,15, 20250422,2100,2090,2100,2090,4596,9627805,00,0.00,N,3,0, 20250421,2100,2095,2100,2095,16164,33915210,00,0.00,N,2,10, 20250418,2090,2085,2090,2085,5582,11655580,00,0.00,N,2,5, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index b3322a94722e..768824ec9547 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 +20250423,2020,2020,2025,2020,4532,9160715,00,0.00,N,3,0, 20250422,2020,2015,2025,2010,32501,65466800,00,0.00,N,5,-5, 20250421,2025,2025,2025,2020,13111,26548631,00,0.00,N,3,0, 20250418,2025,2015,2030,2010,14190,28620480,00,0.00,N,2,10, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index fd0016ad214e..7e6a89337c67 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 +20250423,50900,50500,50900,49750,162641,8180164425,00,0.00,N,2,1700, 20250422,49200,48750,49700,48700,137810,6787209175,00,0.00,N,5,-350, 20250421,49550,50100,50700,49450,111721,5575438225,00,0.00,N,5,-400, 20250418,49950,50700,50800,49150,173286,8621845800,00,0.00,N,5,-550, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 0bc1c3f633fa..6b975bca8239 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 +20250423,2090,2095,2095,2080,7781,16212930,00,0.00,N,2,5, 20250422,2085,2085,2095,2080,3874,8075810,00,0.00,N,5,-10, 20250421,2095,2095,2095,2085,2051,4281822,00,0.00,N,2,5, 20250418,2090,2095,2095,2085,2137,4466245,00,0.00,N,5,-5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 89cf9f5fb106..9f488a078606 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250423,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250422,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250421,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250418,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250417,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 3bacd10841fb..f201c2e1602f 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 +20250423,24650,24900,24900,24250,51339,1259963600,00,0.00,N,2,450, 20250422,24200,23600,24500,23600,43222,1043262675,00,0.00,N,2,150, 20250421,24050,24150,24600,23850,32037,774608250,00,0.00,N,5,-300, 20250418,24350,24500,24600,23750,31098,749198325,00,0.00,N,2,100, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 70afdd4e5128..5d269ed18435 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 +20250423,2055,2050,2055,2040,820,1676540,00,0.00,N,3,0, 20250422,2055,2045,2060,2040,746,1523530,00,0.00,N,3,0, 20250421,2055,2055,2055,2040,2463,5061450,00,0.00,N,3,0, 20250418,2055,2055,2055,2035,6955,14188050,00,0.00,N,3,0, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index b53482eb9f9f..faccda16278a 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 +20250423,15800,16000,16300,15670,720542,11431575865,00,0.00,N,2,40, 20250422,15760,15470,16000,15330,785699,12353561475,00,0.00,N,2,60, 20250421,15700,16340,16650,15700,1162662,18747084285,00,0.00,N,5,-630, 20250418,16330,17500,17500,16280,2738032,46117851790,00,0.00,N,5,-50, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 7b31c7ca2b49..f0292855267c 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 +20250423,56200,58600,58600,56200,54806,3146815100,00,0.00,N,5,-700, 20250422,56900,57300,57500,56600,22213,1265634550,00,0.00,N,2,400, 20250421,56500,56800,57700,56200,28502,1619705550,00,0.00,N,2,200, 20250418,56300,56000,56900,55800,21162,1191346150,00,0.00,N,5,-500, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index a6070a1e411d..b02cf8434a7f 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 +20250423,14890,15170,15250,14880,37455,560432170,00,0.00,N,5,-10, 20250422,14900,14750,15020,14710,39698,591452660,00,0.00,N,5,-130, 20250421,15030,15150,15250,14810,56959,854403060,00,0.00,N,2,30, 20250418,15000,14710,15160,14430,73922,1095584955,00,0.00,N,2,460, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 7427ba8c44f2..f35452165c2a 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,13400,13600,13600,13600,0,0,00,0.00,Y,5,-200, +20250423,13200,13400,13400,13400,0,0,00,0.00,Y,5,-200, +20250422,13400,13400,13400,13400,0,0,00,0.00,Y,3,-200, 20250421,13600,13600,13600,13600,0,0,00,0.00,Y,3,-200, 20250418,13800,13800,13800,13800,0,0,00,0.00,N,3,-200, 20250417,14000,14000,14000,14000,0,0,00,0.00,N,3,-200, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 269895ad2415..e9d86558dfde 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 +20250423,2170,2205,2220,2140,502164,1095136558,00,0.00,N,5,-35, 20250422,2205,2280,2280,2175,192339,427594900,00,0.00,N,5,-80, 20250421,2285,2290,2305,2275,183974,420958152,00,0.00,N,5,-5, 20250418,2290,2240,2300,2240,170904,390549659,00,0.00,N,2,30, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 1cd9b83027c3..06fd39f7635b 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 +20250423,2135,2125,2135,2115,18186,38709810,00,0.00,N,2,20, 20250422,2115,2120,2130,2115,10472,22255250,00,0.00,N,3,0, 20250421,2115,2110,2140,2110,13723,29135635,00,0.00,N,2,5, 20250418,2110,2110,2115,2110,3867,8160055,00,0.00,N,2,10, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 1a93496de106..1b2f7cbdc1e7 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 +20250423,12240,12490,12490,11910,17587,214894030,00,0.00,N,2,50, 20250422,12190,12480,12480,12000,3420,41444600,00,0.00,N,5,-290, 20250421,12480,13000,13000,12400,1311,16404610,00,0.00,N,5,-520, 20250418,13000,13000,13000,13000,99,1287000,00,0.00,N,2,120, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index db9f12a89721..e3172a3b6b27 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250422,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250421,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250418,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 756ff81a6532..0e76daf35c1f 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 +20250423,46100,46900,47000,45100,231467,10593702800,00,0.00,N,2,400, 20250422,45700,43900,46500,43100,396155,17907877700,00,0.00,N,2,1450, 20250421,44250,41600,44500,41250,348461,15076077525,00,0.00,N,2,2550, 20250418,41700,41500,41750,40450,119265,4892710650,00,0.00,N,2,200, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index b16603572e4a..d180dcc1e4d6 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 +20250423,9500,9260,9570,9180,62108,583282755,00,0.00,N,2,260, 20250422,9240,9150,9280,9110,31033,284865100,00,0.00,N,2,70, 20250421,9170,9170,9360,9080,40441,373579940,00,0.00,N,2,50, 20250418,9120,9210,9260,8970,33814,307009235,00,0.00,N,5,-60, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 7d42dd8b98de..6360fc37642b 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 +20250423,3435,3145,3435,3120,609502,2015002760,00,0.00,N,2,300, 20250422,3135,3155,3230,3125,202475,640833378,00,0.00,N,5,-20, 20250421,3155,3165,3195,3085,121450,383503225,00,0.00,N,3,0, 20250418,3155,3105,3185,3065,166839,523342680,00,0.00,N,2,45, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index a14601fbba33..a3caab75019c 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 +20250423,18040,18500,18500,17970,99214,1796565530,00,0.00,N,5,-100, 20250422,18140,17830,18450,17830,98829,1791843600,00,0.00,N,5,-200, 20250421,18340,18750,19750,18150,538110,10186925785,00,0.00,N,5,-190, 20250418,18530,18570,19100,17950,357694,6603432145,00,0.00,N,2,1120, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 5dae03c7ab2b..87c756c907d9 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 +20250423,4605,4675,4690,4460,462127,2109925497,00,0.00,N,5,-40, 20250422,4645,4925,4980,4600,764045,3659709453,00,0.00,N,5,-275, 20250421,4920,4875,4975,4725,655056,3206293812,00,0.00,N,2,45, 20250418,4875,4770,4950,4680,1152050,5561805039,00,0.00,N,2,50, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index f19fa84b2cf4..4aed1ec5cf11 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 +20250423,2085,2090,2095,2080,7913,16485815,00,0.00,N,5,-10, 20250422,2095,2095,2095,2080,10209,21359165,00,0.00,N,3,0, 20250421,2095,2085,2095,2080,15510,32395735,00,0.00,N,3,0, 20250418,2095,2095,2095,2075,22657,47061080,00,0.00,N,2,10, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 695dcf86cf30..48377caf641f 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 +20250423,2055,2050,2055,2045,3345,6840895,00,0.00,N,2,10, 20250422,2045,2040,2060,2040,2438,4988470,00,0.00,N,3,0, 20250421,2045,2060,2060,2045,407,833775,00,0.00,N,5,-15, 20250418,2060,2060,2060,2040,35370,72495205,00,0.00,N,5,-5, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 3be0bd2e330c..20ac6f2409ce 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 +20250423,2140,2110,2140,2110,1662,3526655,00,0.00,N,5,-5, 20250422,2145,2130,2160,2115,2109,4520615,00,0.00,N,2,10, 20250421,2135,2135,2135,2105,8600,18173070,00,0.00,N,3,0, 20250418,2135,2130,2135,2120,1430,3045940,00,0.00,N,2,10, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 90c283bf442b..86a517a9cd54 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 +20250423,15270,14920,15400,14810,55158,835409780,00,0.00,N,2,590, 20250422,14680,14780,14990,14590,30016,440798835,00,0.00,N,5,-220, 20250421,14900,14980,15110,14520,37082,547690325,00,0.00,N,2,10, 20250418,14890,14980,15260,14580,76597,1137334830,00,0.00,N,2,260, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 728de081197a..8b378168798b 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 +20250423,12990,12980,13170,12890,16040,208305115,00,0.00,N,2,30, 20250422,12960,12850,13100,12800,23842,307422470,00,0.00,N,5,-140, 20250421,13100,13480,13480,12960,26276,345016785,00,0.00,N,5,-230, 20250418,13330,13050,13430,12900,24395,322968860,00,0.00,N,2,290, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 7ab5560c347a..751b87f1e3db 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 +20250423,7050,6610,7680,6550,2097520,15112724050,00,0.00,N,2,510, 20250422,6540,6420,6590,6420,29445,191567150,00,0.00,N,2,30, 20250421,6510,6530,6610,6500,31697,207613040,00,0.00,N,2,10, 20250418,6500,6570,6590,6360,26722,173470050,00,0.00,N,2,30, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index de6133bfba9e..37054ecad5f9 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 +20250423,3820,3990,4020,3750,820550,3192032427,00,0.00,N,5,-105, 20250422,3925,3720,4090,3720,831207,3252208198,00,0.00,N,2,175, 20250421,3750,3800,3850,3750,125334,475453620,00,0.00,N,5,-85, 20250418,3835,3840,3870,3730,194984,737928106,00,0.00,N,5,-5, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index be1925ae3970..7de67b452a39 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 +20250423,6330,6300,6340,6280,43495,274027560,00,0.00,N,2,50, 20250422,6280,6270,6400,6240,55441,349638425,00,0.00,N,5,-10, 20250421,6290,6230,6300,6170,23592,147305250,00,0.00,N,2,100, 20250418,6190,6180,6260,6120,16349,101057580,00,0.00,N,2,10, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 9380a9eccb1f..9a45ee038e5a 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 +20250423,9210,9200,9240,9040,64291,588423600,00,0.00,N,2,160, 20250422,9050,8990,10000,8910,442859,4102907550,00,0.00,N,2,10, 20250421,9040,8890,9160,8850,60119,539760930,00,0.00,N,2,20, 20250418,9020,8950,9100,8870,43306,388849595,00,0.00,N,2,50, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 6407ddf42a75..67fb288d33cc 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 +20250423,6280,6140,6500,6000,1540885,9686647010,00,0.00,N,2,230, 20250422,6050,6250,6320,6050,847668,5232264135,00,0.00,N,5,-310, 20250421,6360,6090,6610,5950,3522900,22268889100,00,0.00,N,2,310, 20250418,6050,6290,6350,6010,1638428,10104823660,00,0.00,N,5,-180, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index df3e83834f34..35893395b70f 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 +20250423,17460,17800,17880,17350,226401,3972336870,00,0.00,N,5,-240, 20250422,17700,16850,17750,16830,434899,7617476055,00,0.00,N,2,420, 20250421,17280,17500,17510,17050,197439,3409046035,00,0.00,N,5,-320, 20250418,17600,18030,18230,17500,472583,8408976525,00,0.00,N,2,160, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index d0eb634602de..03b500564e76 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 +20250423,12320,12480,12530,12260,53056,655422255,00,0.00,N,5,-40, 20250422,12360,12410,12550,12080,64435,791785465,00,0.00,N,5,-70, 20250421,12430,12540,12610,12250,71741,893517340,00,0.00,N,2,40, 20250418,12390,12480,12630,12000,80074,981948505,00,0.00,N,2,10, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 989e4c547cfe..b24f4c963d74 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 +20250423,9580,9650,9650,9450,52871,503814910,00,0.00,N,3,0, 20250422,9580,9220,9600,9220,71622,679588115,00,0.00,N,2,150, 20250421,9430,9700,9740,9310,46864,446464875,00,0.00,N,5,-220, 20250418,9650,9340,10130,9170,196211,1909919370,00,0.00,N,2,430, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index ec1da0af6ef1..f836c6fd38b3 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 +20250423,15620,15830,16000,15500,58767,925158110,00,0.00,N,2,50, 20250422,15570,15650,15840,15420,101912,1594937470,00,0.00,N,5,-140, 20250421,15710,16120,16130,15200,101923,1608796125,00,0.00,N,5,-180, 20250418,15890,16600,16980,15590,208948,3366529520,00,0.00,N,5,-610, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index e24a8ee92bd4..7c8184944d90 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 +20250423,2010,2010,2015,2005,4176,8373205,00,0.00,N,3,0, 20250422,2010,2015,2015,2005,4781,9586075,00,0.00,N,5,-5, 20250421,2015,2020,2020,2005,530,1062950,00,0.00,N,2,5, 20250418,2010,2005,2010,2000,7185,14405110,00,0.00,N,2,5, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 5c6e186a3bc5..8f71d13796c7 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 +20250423,20050,19810,20100,19760,17808,355405680,00,0.00,N,2,350, 20250422,19700,19900,20050,19680,33918,673197350,00,0.00,N,5,-500, 20250421,20200,20250,20750,19890,49777,1003366225,00,0.00,N,2,210, 20250418,19990,19980,20300,19900,15169,304186130,00,0.00,N,2,40, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 32ad77738957..1f4d67325268 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 +20250423,8720,8780,8870,8540,83088,724812125,00,0.00,N,3,0, 20250422,8720,8600,8740,8360,73817,633848195,00,0.00,N,2,220, 20250421,8500,8530,8770,8400,41222,352376560,00,0.00,N,5,-40, 20250418,8540,8630,8630,8320,56730,479788720,00,0.00,N,5,-40, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 8fb0ff733c66..89adbfac366f 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 +20250423,13370,13320,13680,13050,2228,29711790,00,0.00,N,2,50, 20250422,13320,13380,13590,13230,4314,57369770,00,0.00,N,5,-60, 20250421,13380,13590,13590,13310,2260,30276300,00,0.00,N,5,-60, 20250418,13440,13160,13450,13160,6662,88920515,00,0.00,N,2,220, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index 0ad638c4ca40..d04fd4b865cb 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 +20250423,3500,3105,3950,2895,14360144,52468203434,00,0.00,N,2,460, 20250422,3040,3300,3455,3035,1488953,4749618985,00,0.00,N,5,-330, 20250421,3370,3250,3705,3015,7627180,26843378708,01,-66.63,N,2,520, 20250418,2850,2763,2953,2753,7297620,20919626875,00,0.00,N,2,110, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 3ea7d9162604..c7873dce0517 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 +20250423,53100,54500,54500,52700,103113,5495588350,00,0.00,N,5,-1200, 20250422,54300,53900,54700,53200,103536,5574334850,00,0.00,N,5,-100, 20250421,54400,54300,54600,52800,83748,4493821900,00,0.00,N,3,0, 20250418,54400,53900,54500,52400,142666,7655286250,00,0.00,N,2,1400, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 08a9da5c60d1..ed49c735b540 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 +20250423,3590,3605,3650,3525,307578,1099829352,00,0.00,N,2,55, 20250422,3535,3710,3855,3525,1187469,4432360717,00,0.00,N,5,-125, 20250421,3660,3385,3955,3360,3252346,12157229352,00,0.00,N,2,275, 20250418,3385,3205,3760,3205,4102821,14601903809,00,0.00,N,2,180, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 207c96f24a15..1e4a8ee6d1c9 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 +20250423,15350,14290,15990,14090,7011221,108188091495,00,0.00,N,2,1450, 20250422,13900,14170,14780,13900,673288,9657754565,00,0.00,N,5,-700, 20250421,14600,14880,15150,14530,664526,9860425475,00,0.00,N,5,-260, 20250418,14860,14980,15410,14560,1088890,16321710865,00,0.00,N,5,-190, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 1d2a1071c0a5..54c74bd3b6cd 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 +20250423,10450,10800,10900,10120,976565,10261125525,00,0.00,N,5,-30, 20250422,10480,9950,10480,9930,361124,3699583725,00,0.00,N,2,290, 20250421,10190,10130,10260,9950,247224,2502876615,00,0.00,N,2,280, 20250418,9910,10030,10130,9800,93801,929645910,00,0.00,N,5,-190, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 3e8c4f824f93..3dcddb6e37a9 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 +20250423,12750,12900,12920,12690,21038,268949970,00,0.00,N,5,-30, 20250422,12780,12590,12790,12360,17586,222841540,00,0.00,N,2,60, 20250421,12720,12590,12880,12500,35488,451168250,00,0.00,N,2,210, 20250418,12510,12420,12610,12250,15110,188361660,00,0.00,N,2,20, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 031451797b4b..b2e138fd1573 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 +20250423,2100,2105,2110,2100,841,1769050,00,0.00,N,5,-10, 20250422,2110,2120,2120,2095,77,161710,00,0.00,N,2,15, 20250421,2095,2115,2115,2095,2379,5002690,00,0.00,N,5,-5, 20250418,2100,2110,2120,2100,2368,4999830,00,0.00,N,3,0, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index e8fb67517ed7..b2d22908dbe4 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 +20250423,3445,3360,3480,3360,200099,683470642,00,0.00,N,2,105, 20250422,3340,3255,3370,3255,121675,404849119,00,0.00,N,5,-45, 20250421,3385,3365,3495,3355,244788,833758389,00,0.00,N,2,5, 20250418,3380,3455,3475,3340,333282,1130157783,00,0.00,N,5,-75, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 08a44fb5ecad..7404092cef3a 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 +20250423,5700,5500,5960,5450,150808,867238705,00,0.00,N,2,290, 20250422,5410,5630,5720,5410,25016,138835795,00,0.00,N,5,-220, 20250421,5630,5630,5720,5540,18396,103864125,00,0.00,N,5,-30, 20250418,5660,5940,5960,5640,37035,211741900,00,0.00,N,5,-170, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 523791de278c..10b08f1c5350 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 +20250423,1990,1994,1995,1990,9265,18463129,00,0.00,N,5,-2, 20250422,1992,1990,1993,1986,13668,27185461,00,0.00,N,2,1, 20250421,1991,1987,1994,1987,16495,32860333,00,0.00,N,5,-2, 20250418,1993,1987,1993,1987,10033,19957754,00,0.00,N,2,6, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 4cfa6c5d4a27..5627bfe2e0f7 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 +20250423,2110,2110,2110,2105,5998,12654040,00,0.00,N,3,0, 20250422,2110,2105,2115,2100,3500,7396750,00,0.00,N,2,5, 20250421,2105,2085,2120,2085,228,483015,00,0.00,N,2,15, 20250418,2090,2090,2095,2090,521,1088910,00,0.00,N,2,5, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 257acb7fda23..56c538a22f2a 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 +20250423,8370,8100,8400,7870,367933,2998445810,00,0.00,N,2,350, 20250422,8020,8100,8670,8020,583689,4835280375,00,0.00,N,5,-250, 20250421,8270,8400,8700,8140,516312,4341543515,00,0.00,N,5,-200, 20250418,8470,8820,9370,8300,1954462,17337195325,00,0.00,N,5,-310, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 6df4ce6423ff..6033ca9c3c95 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 +20250423,9000,9150,9190,8940,164227,1481044410,00,0.00,N,5,-70, 20250422,9070,9300,9680,9070,347202,3243395030,00,0.00,N,5,-320, 20250421,9390,9270,10100,9150,1402223,13613857660,00,0.00,N,2,90, 20250418,9300,9990,10400,9130,2632178,25895082095,00,0.00,N,2,340, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 2b94c945c56b..7080133f1589 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 +20250423,18980,19500,19520,18910,451587,8613967535,00,0.00,N,5,-30, 20250422,19010,18470,19110,18460,553249,10431255435,00,0.00,N,2,170, 20250421,18840,19080,19340,18820,514276,9780141405,00,0.00,N,5,-210, 20250418,19050,19470,19470,18820,513449,9766094760,00,0.00,N,5,-410, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 44383feaf1f5..fe18a7e18f13 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 +20250423,13920,13940,14100,13710,25812,358062100,00,0.00,N,5,-20, 20250422,13940,14280,14500,13870,59001,827704290,00,0.00,N,5,-380, 20250421,14320,14260,14560,14000,60294,862735230,00,0.00,N,2,70, 20250418,14250,14520,14520,14140,49466,704834855,00,0.00,N,5,-90, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 9876c722fd42..54909c2d7bdd 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 +20250423,1991,1997,1997,1990,15655,31193305,00,0.00,N,5,-3, 20250422,1994,1995,1997,1990,6123,12186774,00,0.00,N,5,-1, 20250421,1995,1997,1997,1990,4766,9498988,00,0.00,N,2,1, 20250418,1994,1998,1998,1990,6667,13273691,00,0.00,N,5,-2, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 83848b21f887..36bfd5119956 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 +20250423,2120,2130,2130,2105,1674,3534410,00,0.00,N,5,-5, 20250422,2125,2115,2130,2105,42404,89356260,00,0.00,N,2,10, 20250421,2115,2100,2115,2100,5737,12058295,00,0.00,N,2,10, 20250418,2105,2110,2110,2095,4047,8522360,00,0.00,N,5,-5, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 0d2656422e7b..0e6cc0945f22 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 +20250423,2025,2000,2045,1997,160267,324575218,00,0.00,N,2,25, 20250422,2000,2040,2045,2000,95501,192270016,00,0.00,N,5,-40, 20250421,2040,2045,2050,2005,113487,229594330,00,0.00,N,3,0, 20250418,2040,2060,2065,2025,78582,160324022,00,0.00,N,5,-15, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 3d2f61f18db5..56a8f86decd7 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 +20250423,2110,2105,2110,2095,117,246300,00,0.00,N,3,0, 20250422,2110,2105,2110,2080,102498,214531365,00,0.00,N,2,5, 20250421,2105,2080,2105,2080,17563,36875645,00,0.00,N,2,20, 20250418,2085,2085,2105,2080,5334,11105395,00,0.00,N,5,-5, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 07b12cd80150..a1bd4410c333 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 +20250423,2110,2115,2115,2095,2631,5517050,00,0.00,N,5,-10, 20250422,2120,2100,2120,2100,5112,10766165,00,0.00,N,2,15, 20250421,2105,2100,2105,2100,8385,17625255,00,0.00,N,3,0, 20250418,2105,2095,2105,2095,4185,8781345,00,0.00,N,2,15, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 1702134d8647..7c68cfcbf2cd 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 +20250423,974,946,1010,944,402268,396403116,00,0.00,N,2,29, 20250422,945,936,977,932,141190,134173911,00,0.00,N,5,-4, 20250421,949,928,954,923,192669,180434885,00,0.00,N,2,19, 20250418,930,923,942,916,80366,74363893,00,0.00,N,2,8, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 78fffcef9b50..1f430131b2df 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 +20250423,2000,2005,2005,1991,15525,31021712,00,0.00,N,5,-5, 20250422,2005,1995,2005,1995,2416,4826658,00,0.00,N,2,7, 20250421,1998,2000,2000,1998,14767,29527741,00,0.00,N,2,5, 20250418,1993,2000,2000,1993,4825,9632378,00,0.00,N,5,-7, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 83b446383c23..e83207675326 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 +20250423,2010,2010,2010,2000,19838,39738230,00,0.00,N,3,0, 20250422,2010,2000,2010,2000,13362,26839435,00,0.00,N,2,5, 20250421,2005,2000,2015,2000,12169,24472175,00,0.00,N,3,0, 20250418,2005,2005,2005,2000,9874,19761075,00,0.00,N,3,0, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 341c57cf5ac2..03d631c06f52 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 +20250423,2155,2132,2155,2115,5332,11421017,00,0.00,N,3,0, 20250422,2155,2110,2195,2110,4059,8685005,00,0.00,N,2,10, 20250421,2145,2195,2195,2105,3053,6548555,00,0.00,N,3,0, 20250418,2145,2105,2145,2105,9717,20629110,00,0.00,N,2,30, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index b4560c4e3d54..d9c40d7cf234 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 +20250423,5120,5320,5340,5020,42050,217258790,00,0.00,N,5,-220, 20250422,5340,5260,5350,5100,50637,263471935,00,0.00,N,2,60, 20250421,5280,5370,5380,5150,41322,216838475,00,0.00,N,5,-10, 20250418,5290,5300,5370,5190,43534,229836945,00,0.00,N,5,-40, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 7d75412059e2..0fc1325783f2 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 +20250423,2125,2130,2135,2115,4315,9163335,00,0.00,N,3,0, 20250422,2125,2110,2125,2105,59424,125338490,00,0.00,N,2,5, 20250421,2120,2115,2120,2110,24220,51235840,00,0.00,N,2,5, 20250418,2115,2115,2130,2115,4018,8532765,00,0.00,N,3,0, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 8e7f2f04317d..9d3bced2e75c 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 +20250423,2040,2025,2050,2025,3564,7264865,00,0.00,N,2,10, 20250422,2030,2030,2030,2010,59,119630,00,0.00,N,3,0, 20250421,2030,2005,2030,2005,5114,10379485,00,0.00,N,2,20, 20250418,2010,2025,2030,2010,1008,2040455,00,0.00,N,5,-15, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index c3c12638e113..0b15f096ee08 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 +20250423,5960,5970,6030,5880,39699,235741520,00,0.00,N,5,-10, 20250422,5970,6010,6080,5930,31650,189530500,00,0.00,N,5,-40, 20250421,6010,6070,6110,5970,48644,293439920,00,0.00,N,2,10, 20250418,6000,6040,6070,5890,36414,216847575,00,0.00,N,5,-40, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 3154f2b3cfb5..3d77680bdf8d 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 +20250423,2055,2050,2055,2045,150,307115,00,0.00,N,2,5, 20250422,2050,2050,2050,2045,383,784625,00,0.00,N,5,-5, 20250421,2055,2040,2055,2040,140,286085,00,0.00,N,2,5, 20250418,2050,2055,2055,2045,548,1120748,00,0.00,N,5,-5, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index d8c9941ad6ab..07fd49ade14a 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 +20250423,1985,1994,1994,1981,6214,12336657,00,0.00,N,5,-2, 20250422,1987,1995,1995,1986,7222,14379042,00,0.00,N,5,-7, 20250421,1994,1995,1995,1986,12913,25703886,00,0.00,N,3,0, 20250418,1994,1994,1995,1984,9577,19039894,00,0.00,N,3,0, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 91ed06b977be..ea8c22d1591d 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 +20250423,1998,2000,2000,1987,3603,7182120,00,0.00,N,2,1, 20250422,1997,2000,2000,1988,3046,6063050,00,0.00,N,2,6, 20250421,1991,1997,1997,1987,1506,3005838,00,0.00,N,5,-6, 20250418,1997,1999,1999,1988,5870,11699168,00,0.00,N,2,2, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index db6a159681eb..8281808f2760 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 +20250423,2030,2015,2035,2015,6718,13628780,00,0.00,N,3,0, 20250422,2030,2020,2030,2020,4524,9161077,00,0.00,N,2,5, 20250421,2025,2020,2025,2010,2774,5594135,00,0.00,N,2,5, 20250418,2020,2025,2025,2010,129,259510,00,0.00,N,3,0, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 308da674e71d..2b714989771e 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 +20250423,25750,25100,26250,24550,133008,3381882700,00,0.00,N,2,800, 20250422,24950,24650,25375,24500,58694,1458199400,00,0.00,N,5,-450, 20250421,25400,25800,26400,24700,87318,2207655950,00,0.00,N,5,-100, 20250418,25500,26500,26900,25100,183952,4737145150,00,0.00,N,5,-250, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 7e40c7802e20..1f220027353c 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 +20250423,9020,9030,9150,8910,72851,654578325,00,0.00,N,2,150, 20250422,8870,8800,9050,8790,69990,624360985,00,0.00,N,5,-120, 20250421,8990,9030,9150,8930,105871,957910240,00,0.00,N,2,40, 20250418,8950,9120,9120,8880,105571,946829990,00,0.00,N,5,-130, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index d29f9c8b0ed8..af923d128f5b 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 +20250423,1995,2000,2000,1990,7485,14927615,00,0.00,N,5,-4, 20250422,1999,2000,2000,1992,1707,3402476,00,0.00,N,2,6, 20250421,1993,2005,2005,1992,5164,10321948,00,0.00,N,5,-4, 20250418,1997,1997,1997,1991,4605,9182103,00,0.00,N,5,-1, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index 73fdb39cbd6a..5a18aec37281 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 +20250423,5300,5330,5370,5200,281058,1482988070,00,0.00,N,2,20, 20250422,5280,5250,5600,5200,620520,3350659695,00,0.00,N,5,-30, 20250421,5310,5430,5450,5290,383594,2057649705,00,0.00,N,5,-80, 20250418,5390,5660,5710,5370,940589,5178238625,00,0.00,N,5,-280, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 604c90312fcf..d80691838ed3 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 +20250423,2080,2080,2080,2070,712,1475675,00,0.00,N,3,0, 20250422,2080,2085,2090,2070,1145,2371480,00,0.00,N,5,-10, 20250421,2090,2095,2095,2075,1468,3068030,00,0.00,N,2,10, 20250418,2080,2085,2095,2075,1590,3322965,00,0.00,N,5,-5, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 72a9c90b9058..47ca0959f6bb 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 +20250423,2120,2130,2130,2110,657,1386924,00,0.00,N,5,-5, 20250422,2125,2105,2125,2100,7033,14907360,00,0.00,N,5,-5, 20250421,2130,2110,2135,2100,19970,42173445,00,0.00,N,5,-5, 20250418,2135,2105,2135,2105,2897,6143055,00,0.00,N,2,5, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 2c1f5a92231b..5b841c6be74c 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 +20250423,18450,18650,18700,17310,3916594,70821398355,00,0.00,N,2,1720, 20250422,16730,14390,16940,14360,6494952,104551460850,00,0.00,N,2,2470, 20250421,14260,14440,14580,14250,73931,1061953320,00,0.00,N,5,-180, 20250418,14440,14670,14690,14310,125212,1805033280,00,0.00,N,5,-200, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 8555f05e071c..662d3144fcf8 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 +20250423,2120,2110,2120,2110,2468,5208310,00,0.00,N,3,0, 20250422,2120,2120,2120,2105,4054,8566398,00,0.00,N,3,0, 20250421,2120,2115,2120,2105,9608,20320910,00,0.00,N,3,0, 20250418,2120,2120,2120,2110,2982,6312130,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 09f8b58cfbf9..72dc2909c812 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 +20250423,2125,2110,2125,2110,450,952250,00,0.00,N,5,-10, 20250422,2135,2135,2135,2110,1332,2839325,00,0.00,N,3,0, 20250421,2135,2130,2140,2120,11500,24600490,00,0.00,N,2,5, 20250418,2130,2135,2135,2110,870,1844035,00,0.00,N,2,15, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index da480c2005ad..be65edfee4e0 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 +20250423,26600,27500,27550,26300,111413,2972616550,00,0.00,N,5,-350, 20250422,26950,25650,27000,25650,123723,3287148125,00,0.00,N,2,700, 20250421,26250,25800,26700,25350,116805,3053551325,00,0.00,N,2,350, 20250418,25900,26700,26700,25650,104821,2725950875,00,0.00,N,5,-750, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 7923442d176a..10689b7d2be4 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 +20250423,15120,14470,15590,13610,2989863,44452060115,00,0.00,N,2,670, 20250422,14450,15450,15980,14430,4622181,70542187655,00,0.00,N,5,-500, 20250421,14950,14290,14960,14060,1789689,26748965405,00,0.00,N,2,790, 20250418,14160,14280,14700,14060,459922,6602974770,00,0.00,N,5,-300, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 75eb8fe89ae9..d7d9cc56a664 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 +20250423,28150,27950,28200,27800,28097,786394250,00,0.00,N,2,350, 20250422,27800,27700,28100,27650,20952,583053625,00,0.00,N,5,-200, 20250421,28000,28100,28350,27850,18304,513362675,00,0.00,N,5,-150, 20250418,28150,28150,28200,27900,12395,347313425,00,0.00,N,2,50, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index aa997137befa..595160e84b29 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 +20250423,12210,12360,12400,12000,159807,1940108565,00,0.00,N,2,30, 20250422,12180,11980,12270,11980,119112,1448397650,00,0.00,N,2,40, 20250421,12140,12420,12510,12100,186294,2282580960,00,0.00,N,5,-260, 20250418,12400,12300,12550,12000,289278,3549023365,00,0.00,N,5,-20, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 5048d110f723..33f6290c3bed 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 +20250423,5320,5280,5420,5250,27094,144003550,00,0.00,N,2,60, 20250422,5260,5170,5280,5120,9903,51429860,00,0.00,N,2,40, 20250421,5220,5300,5400,5190,21491,112507345,00,0.00,N,5,-80, 20250418,5300,5270,5340,5020,11068,57913600,00,0.00,N,2,30, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index 130fe3c9d945..c358b8fd122e 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 +20250423,25650,27150,27150,25300,669696,17271428125,00,0.00,N,5,-1200, 20250422,26850,27050,28050,26850,590450,16239208550,00,0.00,N,5,-550, 20250421,27400,27250,28100,26650,489088,13322317400,00,0.00,N,5,-150, 20250418,27550,27750,28100,26600,538834,14869494900,00,0.00,N,5,-50, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 7c64a47c825c..72507951e64e 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 +20250423,17700,18350,18440,17640,133181,2383704855,00,0.00,N,5,-590, 20250422,18290,18620,18760,18100,144644,2655270510,00,0.00,N,5,-310, 20250421,18600,18110,18970,18060,307379,5693434505,00,0.00,N,2,640, 20250418,17960,18230,18470,17570,200017,3620225400,00,0.00,N,5,-190, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 0a423e83e416..35a812d83bd2 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 +20250423,26100,26300,26400,24750,773154,19881635325,00,0.00,N,5,-100, 20250422,26200,26350,26600,25500,1062057,27650347125,00,0.00,N,5,-1650, 20250421,27850,24250,28650,23850,3588959,95165904625,00,0.00,N,2,4100, 20250418,23750,24050,24500,23250,732220,17478809875,00,0.00,N,2,50, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index d61312af20c9..ce976716080f 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 +20250423,15700,15870,15870,15410,166278,2601587935,00,0.00,N,2,240, 20250422,15460,15250,16740,15160,695108,11110682920,00,0.00,N,2,20, 20250421,15440,15730,15810,15380,107955,1680591745,00,0.00,N,5,-290, 20250418,15730,16780,17000,15610,433288,7084731515,00,0.00,N,5,-570, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 6991088f91f2..90b299210fb0 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 +20250423,2255,2245,2255,2227,19999,44899918,00,0.00,N,3,0, 20250422,2255,2250,2265,2240,23428,52813905,00,0.00,N,3,0, 20250421,2255,2245,2260,2245,16086,36207761,00,0.00,N,2,10, 20250418,2245,2225,2245,2215,26150,58341375,00,0.00,N,3,0, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 8396dc8216a2..0ebe9d4cd526 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,17940,17940,17940,17940,2,35880,00,0.00,N,1,2340, +20250423,17940,17940,17940,17940,0,0,00,0.00,Y,3,0, +20250422,17940,17940,17940,17940,2,35880,00,0.00,Y,1,2340, 20250421,15600,15200,15600,15200,139,2152800,00,0.00,N,2,400, 20250418,15200,15200,15200,15200,0,0,00,0.00,N,3,0, 20250417,15200,15200,15200,15200,0,0,00,0.00,N,3,-200, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 717c1590e228..a999873b99ed 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 +20250423,1980,1984,1984,1973,6615,13062226,00,0.00,N,5,-1, 20250422,1981,1983,1983,1976,718,1421693,00,0.00,N,2,1, 20250421,1980,1984,1984,1980,1061,2103635,00,0.00,N,5,-3, 20250418,1983,1984,1984,1976,2856,5646854,00,0.00,N,2,3, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index fb0faa886afe..a16797a9341c 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 +20250423,1994,2005,2005,1994,4637,9255255,00,0.00,N,5,-11, 20250422,2005,2000,2015,1992,29234,58721778,00,0.00,N,3,0, 20250421,2005,1994,2005,1994,5990,11963113,00,0.00,N,2,10, 20250418,1995,1999,2010,1991,5085,10166284,00,0.00,N,5,-1, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index f5e7a2e949e2..b3447a149ed2 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 +20250423,2040,2040,2040,2030,496,1009580,00,0.00,N,3,0, 20250422,2040,2040,2040,2035,1261,2569865,00,0.00,N,2,5, 20250421,2035,2040,2040,2030,1005,2048980,00,0.00,N,5,-5, 20250418,2040,2035,2040,2025,10862,22114705,00,0.00,N,3,0, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index 73a17d30e1a4..6a2644c41411 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,3490,3490,3490,3490,0,0,00,0.00,Y,3,0, +20250423,3490,3490,3490,3490,0,0,00,0.00,Y,3,0, +20250422,3490,3490,3490,3490,0,0,00,0.00,Y,0,0, 20250421,3490,3490,3490,3490,0,0,00,0.00,Y,0,0, 20250418,3490,3490,3490,3490,0,0,00,0.00,N,0,0, 20250417,3490,3490,3490,3490,0,0,00,0.00,N,0,0, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index e32cd7f0f9ae..8ae183d70617 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 +20250423,2085,2085,2095,2080,1632,3401760,00,0.00,N,5,-10, 20250422,2095,2080,2100,2075,4580,9578970,00,0.00,N,2,15, 20250421,2080,2070,2080,2070,2712,5626670,00,0.00,N,2,10, 20250418,2070,2075,2090,2065,3152,6551760,00,0.00,N,5,-5, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 4985eb326112..89916796d07f 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 +20250423,2015,2010,2015,1998,12426,25026214,00,0.00,N,2,5, 20250422,2010,2010,2010,1996,4518,9074168,00,0.00,N,3,0, 20250421,2010,2015,2015,1993,679,1357761,00,0.00,N,2,5, 20250418,2005,2010,2010,1992,2750,5516252,00,0.00,N,5,-5, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 363aa9ec6289..71d6d59ffdae 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 +20250423,2055,2055,2060,2040,3646,7444215,00,0.00,N,3,0, 20250422,2055,2045,2060,2040,33862,69390930,00,0.00,N,3,0, 20250421,2055,2035,2055,2035,4968,10204285,00,0.00,N,2,10, 20250418,2045,2040,2060,2035,9517,19459800,00,0.00,N,2,15, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 13029dd6b336..062642c58a14 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 +20250423,1999,2000,2000,1992,4370,8710823,00,0.00,N,3,0, 20250422,1999,2000,2000,1993,101,201341,00,0.00,N,2,7, 20250421,1992,1999,2005,1992,3777,7538927,00,0.00,N,5,-7, 20250418,1999,1999,2000,1992,2941,5870968,00,0.00,N,3,0, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 8950078a6ab7..edcc7812e882 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 +20250423,3740,3770,3810,3710,60458,225793755,00,0.00,N,5,-30, 20250422,3770,3750,3780,3700,48479,181236631,00,0.00,N,5,-20, 20250421,3790,3810,3955,3750,70487,268680210,00,0.00,N,5,-30, 20250418,3820,3770,3840,3720,68398,258591040,00,0.00,N,2,20, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 94b3e8e95caa..eb984504e8a4 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 +20250423,2070,2085,2085,2070,6725,13928585,00,0.00,N,5,-15, 20250422,2085,2080,2085,2070,4232,8766700,00,0.00,N,3,0, 20250421,2085,2050,2085,2050,8864,18356915,00,0.00,N,2,15, 20250418,2070,2060,2070,2050,11026,22714645,00,0.00,N,2,5, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 6a7a20485c65..103401794b86 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 +20250423,2020,2025,2025,2015,3626,7322355,00,0.00,N,5,-5, 20250422,2025,2010,2025,2010,2959,5972590,00,0.00,N,2,15, 20250421,2010,2020,2025,2010,9164,18464525,00,0.00,N,5,-10, 20250418,2020,2015,2025,2010,22766,45837110,00,0.00,N,3,0, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 4d907b36f2b2..a5544ed2bb1c 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 +20250423,21700,17750,22650,17580,8921807,186663970775,00,0.00,N,2,4260, 20250422,17440,17690,18200,17410,289394,5156011230,00,0.00,N,5,-120, 20250421,17560,17600,18230,17350,494416,8817864965,00,0.00,N,2,270, 20250418,17290,17690,18050,17090,364357,6402150180,00,0.00,N,5,-520, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index 2c65619e65a6..6fef9909b235 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 +20250423,12450,12300,12590,12120,158697,1969337245,00,0.00,N,2,340, 20250422,12110,12260,12490,12110,126890,1554497475,00,0.00,N,5,-310, 20250421,12420,12300,12540,12090,144431,1778796930,00,0.00,N,2,10, 20250418,12410,12900,12900,12405,182581,2286920350,00,0.00,N,5,-430, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index 85d89b8ffec7..42f0ca1dccc5 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 +20250423,13700,13530,13950,13260,125529,1709865825,00,0.00,N,2,210, 20250422,13490,13740,13790,13250,104711,1412798055,00,0.00,N,5,-330, 20250421,13820,14070,14260,13820,98073,1376532670,00,0.00,N,5,-250, 20250418,14070,14690,15000,14060,236036,3427491365,00,0.00,N,5,-400, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 419539ec2e83..44af5146c636 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 +20250423,1584,1579,1588,1576,87693,138766149,00,0.00,N,2,11, 20250422,1573,1569,1580,1564,38556,60704371,00,0.00,N,2,2, 20250421,1571,1572,1575,1560,42463,66577957,00,0.00,N,2,4, 20250418,1567,1566,1571,1530,65391,102264855,00,0.00,N,2,5, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 110e38537306..6991b15c5794 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 +20250423,2005,2005,2005,1996,2691,5374270,00,0.00,N,3,0, 20250422,2005,2000,2005,1999,6724,13455728,00,0.00,N,3,0, 20250421,2005,2000,2005,1995,2064,4133342,00,0.00,N,2,6, 20250418,1999,1999,2000,1991,6814,13608591,00,0.00,N,3,0, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index f0ced7765d40..d5f5b8049c6b 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 +20250423,2035,2030,2040,2020,8938,18064810,00,0.00,N,3,0, 20250422,2035,2030,2035,2030,43,87390,00,0.00,N,2,5, 20250421,2030,2030,2040,2030,2749,5606245,00,0.00,N,5,-10, 20250418,2040,2030,2045,2025,3563,7259820,00,0.00,N,2,5, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 73b55079542f..dbae9e10343e 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 +20250423,17880,17390,17940,16180,154507,2703249150,00,0.00,N,2,790, 20250422,17090,17210,17540,16730,103750,1774827435,00,0.00,N,5,-330, 20250421,17420,17470,17680,17050,88520,1535644235,00,0.00,N,5,-50, 20250418,17470,17920,17920,17370,104621,1828057170,00,0.00,N,5,-470, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index e38c8fff64e2..d5f1b5aa4b50 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 +20250423,1982,1984,1984,1976,9376,18533775,00,0.00,N,2,3, 20250422,1979,1979,1980,1976,10351,20470544,00,0.00,N,2,2, 20250421,1977,1980,1985,1977,33921,67280094,00,0.00,N,5,-1, 20250418,1978,1979,1979,1972,14412,28434387,00,0.00,N,5,-1, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index dd051e64c1f7..8ac3a50af442 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 +20250423,2065,2060,2065,2060,4016,8286280,00,0.00,N,2,5, 20250422,2060,2045,2060,2045,4799,9878630,00,0.00,N,2,5, 20250421,2055,2050,2055,2040,42380,86894305,00,0.00,N,2,5, 20250418,2050,2040,2055,2040,16397,33604790,00,0.00,N,2,15, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index f4369591b8b5..e5de8c7a5fc3 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 +20250423,2035,2020,2035,2020,16850,34279345,00,0.00,N,2,10, 20250422,2025,2030,2030,2020,6033,12216755,00,0.00,N,5,-5, 20250421,2030,2030,2030,2025,2851,5785645,00,0.00,N,3,0, 20250418,2030,2020,2035,2020,7622,15493115,00,0.00,N,2,10, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index 6727e27f371f..a2712fb1c786 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 +20250423,21300,22100,22300,21250,614840,13361049375,00,0.00,N,5,-450, 20250422,21750,20900,22500,20900,1652661,36227475400,00,0.00,N,2,600, 20250421,21150,21200,22550,20900,1404700,30289022900,00,0.00,N,5,-850, 20250418,22000,22650,23800,22000,2343610,53542373475,00,0.00,N,5,-1100, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index ab3794fa17c3..3ecc6a95a266 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 +20250423,94000,95300,95800,92700,34266,3231807050,00,0.00,N,5,-1500, 20250422,95500,91800,97600,91700,63112,6049089350,00,0.00,N,2,3600, 20250421,91900,94000,94000,90000,24514,2245736400,00,0.00,N,2,200, 20250418,91700,94200,94200,91700,28876,2681696850,00,0.00,N,5,-2000, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 985a9b8d8652..d109704635ca 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 +20250423,2020,2015,2040,2010,15362,31090475,00,0.00,N,5,-5, 20250422,2025,2025,2030,2015,12355,24949055,00,0.00,N,3,0, 20250421,2025,2010,2025,2010,15632,31643165,00,0.00,N,2,5, 20250418,2020,2010,2020,2005,45759,92157290,00,0.00,N,2,15, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index b5406b08e01b..703f450da451 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 +20250423,2005,2005,2005,1996,3108,6213019,00,0.00,N,3,0, 20250422,2005,2005,2010,1996,5319,10666583,00,0.00,N,3,0, 20250421,2005,2005,2005,2000,11434,22919710,00,0.00,N,2,6, 20250418,1999,2000,2005,1995,6011,12045979,00,0.00,N,5,-1, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 232a87a087fa..297507df9842 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 +20250423,41550,40000,42300,40000,22604,938811000,00,0.00,N,2,1600, 20250422,39950,40000,40450,39700,4177,166912300,00,0.00,N,5,-350, 20250421,40300,39650,40650,38750,6013,240935325,00,0.00,N,2,550, 20250418,39750,39100,40150,38900,8156,323898225,00,0.00,N,2,700, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index b3ac7203abc2..f2ef3c0acda5 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 +20250423,2090,2080,2090,2080,19776,41244185,00,0.00,N,2,10, 20250422,2080,2080,2080,2075,3244,6742420,00,0.00,N,3,0, 20250421,2080,2070,2080,2060,92629,191582395,00,0.00,N,2,5, 20250418,2072,2070,2072,2055,2822,5841533,00,0.00,N,2,7, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 2a784277ff29..aea0d7b216d1 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 +20250423,2025,2020,2025,2020,9658,19512170,00,0.00,N,2,5, 20250422,2020,2020,2020,2015,4032,8141115,00,0.00,N,3,0, 20250421,2020,2015,2020,2015,6885,13905472,00,0.00,N,3,0, 20250418,2020,2015,2020,2015,12750,25741470,00,0.00,N,3,0, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 2ae3473ff108..5e83281a5a80 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 +20250423,2025,2020,2025,2020,25364,51343680,00,0.00,N,2,10, 20250422,2015,2010,2015,2005,19231,38675930,00,0.00,N,2,5, 20250421,2010,2010,2020,2010,5399,10899110,00,0.00,N,3,0, 20250418,2010,2005,2020,2005,19002,38255985,00,0.00,N,3,0, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index ffd7520454be..0c28410c2d4e 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 +20250423,2010,2005,2020,2005,26710,53745300,00,0.00,N,2,5, 20250422,2005,2005,2010,2005,6932,13906965,00,0.00,N,3,0, 20250421,2005,2000,2015,2000,7591,15234924,00,0.00,N,5,-5, 20250418,2010,2000,2010,1999,19115,38352892,00,0.00,N,2,11, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 3e2d7c6fcf7a..16cac3619ed7 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 +20250423,2005,2005,2030,2005,32559,65490985,00,0.00,N,3,0, 20250422,2005,2005,2010,2000,7110,14260705,00,0.00,N,3,0, 20250421,2005,2000,2005,2000,4535,9071327,00,0.00,N,2,5, 20250418,2000,1996,2005,1996,36800,73601553,00,0.00,N,2,7, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index e2f195406ddc..9a5a379625a1 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 +20250423,28100,26900,28600,26450,463318,12744572900,00,0.00,N,2,1950, 20250422,26150,26250,27150,25800,183487,4864543075,00,0.00,N,5,-600, 20250421,26750,25400,27300,25000,329873,8790405075,00,0.00,N,2,1250, 20250418,25500,25850,26200,25400,144568,3717328825,00,0.00,N,5,-400, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index a53382914f7d..36c132895818 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 +20250423,2000,1996,2010,1993,10750,21572363,00,0.00,N,2,4, 20250422,1996,1995,1999,1994,2795,5574973,00,0.00,N,2,5, 20250421,1991,1995,2020,1991,32460,65315721,00,0.00,N,5,-14, 20250418,2005,1995,2005,1991,17285,34571101,00,0.00,N,2,8, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 69036afac59c..05fc695aa335 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 +20250423,52600,54500,54700,52000,1271973,67674443350,00,0.00,N,5,-900, 20250422,53500,55200,56500,52600,1136886,61707600350,00,0.00,N,5,-2400, 20250421,55900,55600,57600,55400,686239,38673843550,00,0.00,N,5,-600, 20250418,56500,57200,59400,53000,2525036,143465966750,00,0.00,N,5,-500, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index b5fb77fed94d..d8be630f617c 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250422,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250423,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, +20250422,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250421,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, 20250418,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250417,2000,2000,2000,1997,6107,12198216,00,0.00,N,5,-5, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 5679f71e6e61..6f751b819ea4 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 +20250423,1989,1985,1990,1983,1553,3081754,00,0.00,N,2,4, 20250422,1985,1986,1986,1982,2877,5708606,00,0.00,N,5,-1, 20250421,1986,1985,1988,1982,2103,4173699,00,0.00,N,5,-2, 20250418,1988,1990,1990,1980,14703,29220828,00,0.00,N,2,7, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 79c79db4e6a8..999de09f9c9b 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250422,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250421,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250418,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 1628a18d9226..e8107e40ea8c 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250423,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250422,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250421,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250418,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index b3afe12f2c72..7d33a29132f5 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 +20250423,1988,1988,1989,1988,4757,9458789,00,0.00,N,2,1, 20250422,1987,1990,1990,1987,24420,48558628,00,0.00,N,2,1, 20250421,1986,1986,1989,1985,55045,109373283,00,0.00,N,3,0, 20250418,1986,1990,1990,1986,17919,35631860,00,0.00,N,3,0, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index f4c33cf9dce7..c69bc3d49888 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 +20250423,20000,20600,20600,19840,47864,962803955,00,0.00,N,5,-650, 20250422,20650,20350,20700,20000,51992,1060031500,00,0.00,N,2,300, 20250421,20350,19280,20350,19230,71342,1426900510,00,0.00,N,2,1090, 20250418,19260,19320,19950,19240,28404,555011535,00,0.00,N,5,-40,